FDCTech Inc (PK) Historical Data - FDCT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
FDCTech Inc (PK) (FDCT)
FDCTech Inc (PK) (FDCT) Historical

FDCTech Inc (PK) (FDCT)

0.03

0.0005

(1.69%)

Closed January 09 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0152	102.702702703	0.0148	0.04	0.0112	410893	0.02092287	CS
4	0.022	275	0.008	0.04	0.0007	149942	0.01619359	CS
12	0.0299	29900	0.0001	0.04	0.0001	78099	0.01394084	CS
26	0.0161	115.827338129	0.0139	0.04	1.0E-6	65395	0.01236365	CS
52	0.00201	7.18113612004	0.02799	0.04	1.0E-6	73746	0.01462262	CS
156	-0.016	-34.7826086957	0.046	0.079	1.0E-6	134394	0.01794025	CS
260	-0.22	-88	0.25	0.945	1.0E-6	148744	0.14349534	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736375340	0.03	0.0005	1.69	0.04	0.04	0.025	626291
1736288940	0.0295	0.0094	46.77	0.0205	0.04	0.0205	404665
1736202360	0.0201	0.0066	48.89	0.014	0.0388	0.014	787547
1735942980	0.0135	-0.0015	-10.00	0.0142	0.0197	0.012	99641
1735856700	0.015	0.0139	1,263.64	0.0148	0.02	0.0112	351720
1735683960	0.0011	0.0001	10.00	0.0007	0.015	0.0007	228126
1735597740	0.001	0.0003	42.86	0.0007	0.006	0.0007	139050
1735338000	0.0007	-0.0073	-91.25	0.0007	0.0007	0.0007	35924
1735252020	0.008	0	0.00	0.008	0.008	0.008	25000
1735078200	0.008	0	0.00	0.008	0.0085	0.008	4975
1734992400	0.008	0	0.00	0.008	0.008	0.008	657
1734733200	0.008	0.0073	1,042.86	0.008	0.008	0.008	5000
1734646800	0.0007	-0.0073	-91.25	0.0007	0.0007	0.0007	219
1734560940	0.008	0	0.00	0.008	0.008	0.008	24747
1734474480	0.008	0	0.00	0.008	0.008	0.008	0
1734388080	0.008	0	0.00	0.008	0.008	0.008	0
1734128880	0.008	0	0.00	0.008	0.008	0.008	0
1734042480	0.008	0	0.00	0.008	0.008	0.008	41238
1733955900	0.008	0.0073	1,042.86	0.008	0.008	0.008	100616
1733869200	0.0007	-0.0013	-65.00	0.0007	0.0007	0.0007	152
1733782980	0.002	0	0.00	0.002	0.002	0.002	0
1733523780	0.002	0	0.00	0.002	0.002	0.002	0
1733437380	0.002	0	0.00	0.002	0.002	0.002	0
1733350980	0.002	-0.003	-60.00	0.006	0.01	0.002	204300
1733264580	0.005	0	0.00	0.005	0.005	0.005	0
1733178180	0.005	0	0.00	0.005	0.005	0.005	2000
1732919340	0.005	0	0.00	0.005	0.005	0.005	0
1732746540	0.005	0	0.00	0.005	0.005	0.005	0
1732660140	0.005	0.0045	900.00	0.004	0.005	0.004	2200
1732573200	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1732314000	0.0005	0	0.00	0.0005	0.0005	0.0005	700
1732227900	0.0005	-0.0075	-93.75	0.0001	0.0005	0.0001	95891
1732141740	0.008	0.001	14.29	0.008	0.008	0.008	2000
1732054800	0.007	0	0.00	0.007	0.007	0.007	0
1731968400	0.007	0	0.00	0.007	0.007	0.007	0
1731709200	0.007	0	0.00	0.007	0.007	0.007	0
1731622800	0.007	-0.001	-12.50	0.008	0.008	0.007	137636
1731536760	0.008	0	0.00	0.008	0.008	0.008	1000
1731450480	0.008	0	0.00	0.008	0.008	0.008	200
1731363600	0.008	-0.002	-20.00	0.008	0.008	0.008	1500
1731104400	0.01	0.003	42.86	0.01	0.01	0.01	500
1731018540	0.007	-0.001	-12.50	0.007	0.007	0.007	7000
1730931600	0.008	0.001	14.29	0.008	0.008	0.008	500
1730845560	0.007	0	0.00	0.007	0.007	0.007	0
1730759160	0.007	0	0.00	0.007	0.007	0.007	1000
1730496300	0.007	0	0.00	0.007	0.007	0.007	0
1730409900	0.007	0	0.00	0.007	0.007	0.007	0
1730323500	0.007	0.0009	14.75	0.007	0.007	0.007	10000
1730237280	0.0061	0.0001	1.67	0.0061	0.0061	0.0061	677
1730150880	0.006	0.0058	2,900.00	0.004	0.006	0.004	11084
1729891560	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1729805160	0.0002	0.0001	100.00	0.0002	0.0002	0.0002	1000
1729718400	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1729632000	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1729545600	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1729286400	0.0001	0	0.00	0.0001	0.0001	0.0001	5000
1729200420	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1729114020	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1729027620	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1728941220	0.0001	0	0.00	0.0001	0.0001	0.0001	1000
1728681900	0.0001	0	0.00	0.0001	0.0001	0.0001	3000
1728595560	0.0001	0	0.00	0.0001	0.0001	0.0001	1700
1728508800	0.0001	0	0.00	0.0001	0.0001	0.0001	3020

WisdomTree Physical Silv...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions