FCCN - Spectral Capital Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00300.00300.00290.00290.002949,998
Nov 14, 20190.00300.00300.00300.00300.0030-
Nov 13, 20190.00300.00300.00300.00300.0030-
Nov 12, 20190.00300.00300.00300.00300.0030-
Nov 11, 20190.00300.00300.00300.00300.0030-
Nov 08, 20190.00300.00300.00300.00300.0030-
Nov 07, 20190.00300.00300.00300.00300.0030-
Nov 06, 20190.00490.00490.00300.00300.003030,060
Nov 05, 20190.00300.00300.00300.00300.0030-
Nov 04, 20190.00300.00300.00300.00300.0030-
Nov 01, 20190.00300.00300.00300.00300.003020,000
Oct 31, 20190.00300.00300.00300.00300.0030-
Oct 30, 20190.00300.00300.00300.00300.0030-
Oct 29, 20190.00300.00300.00300.00300.003020,000
Oct 28, 20190.00290.00290.00290.00290.0029-
Oct 25, 20190.00290.00290.00290.00290.0029-
Oct 24, 20190.00270.00290.00270.00290.002948,106
Oct 23, 20190.00330.00390.00330.00390.003914,999
Oct 22, 20190.00400.00400.00400.00400.0040-
Oct 21, 20190.00400.00400.00400.00400.0040250,000
Oct 18, 20190.00390.00390.00390.00390.0039-
Oct 17, 20190.00320.00390.00320.00390.003987,749
Oct 16, 20190.00280.00280.00280.00280.0028-
Oct 15, 20190.00280.00280.00280.00280.0028-
Oct 14, 20190.00280.00280.00280.00280.0028-
Oct 11, 20190.00280.00280.00280.00280.0028-
Oct 10, 20190.00280.00280.00280.00280.0028-
Oct 09, 20190.00280.00280.00280.00280.0028-
Oct 08, 20190.00280.00280.00280.00280.0028-
Oct 07, 20190.00280.00280.00280.00280.0028-
Oct 04, 20190.00280.00280.00280.00280.0028-
Oct 03, 20190.00280.00280.00280.00280.00287,250
Oct 02, 20190.00280.00280.00280.00280.002890,000
Oct 01, 20190.00260.00260.00260.00260.0026-
Sep 30, 20190.00260.00260.00260.00260.0026-
Sep 27, 20190.00260.00260.00260.00260.0026-
Sep 26, 20190.00340.00350.00260.00260.0026863,800
Sep 25, 20190.00260.00260.00260.00260.0026-
Sep 24, 20190.00260.00300.00260.00260.0026110,100
Sep 23, 20190.00300.00300.00300.00300.0030-
Sep 20, 20190.00300.00300.00300.00300.0030-
Sep 19, 20190.00300.00300.00300.00300.0030160,002
Sep 18, 20190.00300.00300.00300.00300.0030-
Sep 17, 20190.00300.00300.00300.00300.00301,388
Sep 16, 20190.00340.00340.00340.00340.0034-
Sep 13, 20190.00340.00340.00340.00340.0034-
Sep 12, 20190.00340.00340.00340.00340.0034-
Sep 11, 20190.00340.00340.00340.00340.0034-
Sep 10, 20190.00340.00340.00340.00340.0034-
Sep 09, 20190.00340.00340.00340.00340.0034-
Sep 06, 20190.00340.00340.00340.00340.0034-
Sep 05, 20190.00340.00340.00340.00340.00344,866
Sep 04, 20190.00290.00340.00290.00340.0034100,000
Sep 03, 20190.00320.00320.00320.00320.0032-
Aug 30, 20190.00320.00320.00320.00320.0032-
Aug 29, 20190.00320.00320.00320.00320.0032-
Aug 28, 20190.00320.00320.00320.00320.0032-
Aug 27, 20190.00320.00320.00320.00320.0032-
Aug 26, 20190.00320.00320.00320.00320.003240,000
Aug 23, 20190.00250.00250.00250.00250.0025-
Aug 22, 20190.00250.00250.00250.00250.0025-
Aug 21, 20190.00250.00250.00250.00250.0025-
Aug 20, 20190.00250.00250.00250.00250.0025-
Aug 19, 20190.00250.00250.00250.00250.0025300,000
Aug 16, 20190.00330.00330.00330.00330.0033-
Aug 15, 20190.00330.00330.00330.00330.0033-
Aug 14, 20190.00330.00330.00330.00330.0033-
Aug 13, 20190.00330.00330.00330.00330.0033-
Aug 12, 20190.00330.00330.00330.00330.0033-
Aug 09, 20190.00330.00330.00330.00330.0033-
Aug 08, 20190.00330.00330.00330.00330.0033-
Aug 07, 20190.00330.00330.00330.00330.003310,300
Aug 06, 20190.00230.00300.00230.00300.0030105,156
Aug 05, 20190.00230.00230.00230.00230.0023-
Aug 02, 20190.00230.00230.00230.00230.0023-
Aug 01, 20190.00230.00230.00230.00230.0023-
Jul 31, 20190.00230.00230.00230.00230.0023-
Jul 30, 20190.00230.00230.00230.00230.0023-
Jul 29, 20190.00230.00230.00230.00230.0023-
Jul 26, 20190.00230.00230.00230.00230.0023-
Jul 25, 20190.00230.00230.00230.00230.00231,000
Jul 24, 20190.00230.00230.00230.00230.0023-
Jul 23, 20190.00340.00340.00230.00230.002320,800
Jul 22, 20190.00230.00330.00230.00330.003330,000
Jul 19, 20190.00290.00300.00290.00300.00301,101
Jul 18, 20190.00230.00230.00230.00230.0023-
Jul 17, 20190.00230.00230.00230.00230.00231,900
Jul 16, 20190.00280.00280.00280.00280.0028-
Jul 15, 20190.00280.00290.00280.00280.0028800,000
Jul 12, 20190.00280.00280.00280.00280.0028-
Jul 11, 20190.00260.00280.00260.00280.002820,000
Jul 10, 20190.00280.00280.00280.00280.0028-
Jul 09, 20190.00280.00280.00280.00280.0028-
Jul 08, 20190.00260.00280.00230.00280.0028900,000
Jul 05, 20190.00350.00350.00150.00250.00257,770,132
Jul 03, 20190.00350.00350.00350.00350.0035100
Jul 02, 20190.00240.00240.00240.00240.0024-
Jul 01, 20190.00240.00240.00240.00240.002460,001
Jun 28, 20190.00490.00490.00490.00490.0049-
Jun 27, 20190.00490.00490.00490.00490.0049-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...