Other OTC - Delayed Quote USD

FDCTech, Inc. (FDCT)

0.0167 -0.0002 (-1.30%)
At close: April 26 at 1:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0150 0.0170 0.0140 0.0170 0.0170 69,000
Apr 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 4,000
Apr 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 600
Apr 23, 2024 0.0140 0.0190 0.0140 0.0190 0.0190 1,400
Apr 22, 2024 0.0130 0.0150 0.0120 0.0150 0.0150 14,400
Apr 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 18, 2024 0.0140 0.0180 0.0140 0.0160 0.0160 16,800
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0160 0.0160 0.0120 0.0150 0.0150 127,300
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,900
Apr 10, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 16,600
Apr 9, 2024 0.0150 0.0170 0.0150 0.0150 0.0150 13,200
Apr 8, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 336,100
Apr 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 4, 2024 0.0190 0.0190 0.0110 0.0150 0.0150 263,200
Apr 3, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 24,900
Apr 2, 2024 0.0180 0.0190 0.0170 0.0170 0.0170 76,000
Apr 1, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 34,100
Mar 28, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 45,200
Mar 27, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 18,000
Mar 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 6,000
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,500
Mar 22, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 27,000
Mar 21, 2024 0.0140 0.0140 0.0120 0.0140 0.0140 43,800
Mar 20, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 30,000
Mar 19, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 2,700
Mar 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 15, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 24,800
Mar 14, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 8,100
Mar 13, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 11,900
Mar 12, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 310,200
Mar 11, 2024 0.0120 0.0150 0.0120 0.0130 0.0130 2,000
Mar 8, 2024 0.0150 0.0170 0.0150 0.0150 0.0150 201,700
Mar 7, 2024 0.0110 0.0150 0.0110 0.0110 0.0110 137,600
Mar 6, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 32,000
Mar 5, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 25,000
Mar 4, 2024 0.0110 0.0140 0.0110 0.0140 0.0140 187,800
Mar 1, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 144,500
Feb 29, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 127,200
Feb 28, 2024 0.0160 0.0170 0.0110 0.0110 0.0110 786,700
Feb 27, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 36,500
Feb 26, 2024 0.0200 0.0230 0.0160 0.0230 0.0230 113,100
Feb 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 500
Feb 22, 2024 0.0240 0.0260 0.0240 0.0250 0.0250 9,000
Feb 21, 2024 0.0230 0.0290 0.0230 0.0240 0.0240 7,100
Feb 20, 2024 0.0200 0.0240 0.0200 0.0210 0.0210 72,100
Feb 16, 2024 0.0190 0.0280 0.0190 0.0280 0.0280 2,400
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Feb 14, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 11,700
Feb 13, 2024 0.0240 0.0280 0.0240 0.0250 0.0250 3,600
Feb 12, 2024 0.0280 0.0280 0.0200 0.0200 0.0200 19,000
Feb 9, 2024 0.0210 0.0230 0.0200 0.0200 0.0200 7,400
Feb 8, 2024 0.0190 0.0230 0.0190 0.0230 0.0230 36,500
Feb 7, 2024 0.0280 0.0280 0.0200 0.0200 0.0200 2,300
Feb 6, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 100
Feb 5, 2024 0.0190 0.0260 0.0190 0.0190 0.0190 6,900
Feb 2, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 1,000
Feb 1, 2024 0.0190 0.0270 0.0190 0.0240 0.0240 5,500
Jan 31, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 100
Jan 30, 2024 0.0290 0.0290 0.0170 0.0240 0.0240 52,200
Jan 29, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 400
Jan 26, 2024 0.0250 0.0300 0.0240 0.0260 0.0260 73,400
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,500
Jan 24, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 72,900
Jan 23, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 24,100
Jan 22, 2024 0.0280 0.0280 0.0220 0.0260 0.0260 30,800
Jan 19, 2024 0.0230 0.0290 0.0220 0.0280 0.0280 82,200
Jan 18, 2024 0.0230 0.0290 0.0230 0.0260 0.0260 55,000
Jan 17, 2024 0.0260 0.0260 0.0230 0.0230 0.0230 15,100
Jan 16, 2024 0.0260 0.0300 0.0230 0.0260 0.0260 40,100
Jan 12, 2024 0.0270 0.0310 0.0230 0.0310 0.0310 7,100
Jan 11, 2024 0.0220 0.0310 0.0220 0.0310 0.0310 147,400
Jan 10, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 11,000
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0280 0.0300 0.0260 0.0300 0.0300 158,000
Jan 5, 2024 0.0300 0.0300 0.0260 0.0260 0.0260 75,500
Jan 4, 2024 0.0300 0.0350 0.0220 0.0280 0.0280 559,500
Jan 3, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 28,900
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,900
Dec 29, 2023 0.0230 0.0300 0.0230 0.0300 0.0300 92,200
Dec 28, 2023 0.0210 0.0300 0.0210 0.0300 0.0300 174,900
Dec 27, 2023 0.0160 0.0190 0.0130 0.0180 0.0180 298,400
Dec 26, 2023 0.0200 0.0230 0.0170 0.0170 0.0170 235,700
Dec 22, 2023 0.0230 0.0260 0.0180 0.0190 0.0190 650,800
Dec 21, 2023 0.0280 0.0320 0.0250 0.0320 0.0320 161,400
Dec 20, 2023 0.0390 0.0390 0.0280 0.0340 0.0340 40,900
Dec 19, 2023 0.0280 0.0350 0.0270 0.0350 0.0350 269,700
Dec 18, 2023 0.0360 0.0390 0.0210 0.0280 0.0280 445,900
Dec 15, 2023 0.0450 0.0450 0.0350 0.0400 0.0400 189,100
Dec 14, 2023 0.0380 0.0460 0.0370 0.0460 0.0460 678,300
Dec 13, 2023 0.0330 0.0560 0.0320 0.0380 0.0380 1,944,000
Dec 12, 2023 0.0300 0.0320 0.0230 0.0320 0.0320 367,200
Dec 11, 2023 0.0170 0.0300 0.0140 0.0280 0.0280 550,900
Dec 8, 2023 0.0220 0.0380 0.0160 0.0210 0.0210 1,544,600
Dec 7, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 68,200
Dec 6, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 107,500
Dec 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 50,600
Dec 4, 2023 0.0140 0.0180 0.0140 0.0180 0.0180 32,700
Dec 1, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 25,500
Nov 30, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 90,100
Nov 29, 2023 0.0160 0.0170 0.0110 0.0170 0.0170 229,800
Nov 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 10,700
Nov 27, 2023 0.0160 0.0170 0.0150 0.0160 0.0160 84,100
Nov 24, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 10,000
Nov 22, 2023 0.0220 0.0220 0.0160 0.0160 0.0160 74,800
Nov 21, 2023 0.0190 0.0230 0.0160 0.0170 0.0170 274,000
Nov 20, 2023 0.0160 0.0190 0.0160 0.0190 0.0190 468,300
Nov 17, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 311,800
Nov 16, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 694,700
Nov 15, 2023 0.0110 0.0140 0.0080 0.0130 0.0130 1,205,100
Nov 14, 2023 0.0110 0.0130 0.0110 0.0130 0.0130 319,000
Nov 13, 2023 0.0100 0.0140 0.0100 0.0140 0.0140 2,213,800
Nov 10, 2023 0.0060 0.0100 0.0060 0.0090 0.0090 1,232,300
Nov 9, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 336,400
Nov 8, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 63,300
Nov 7, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 14,000
Nov 6, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 44,900
Nov 3, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 20,700
Nov 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 1, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 78,600
Oct 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 30, 2023 0.0060 0.0080 0.0060 0.0080 0.0080 362,100
Oct 27, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 70,700
Oct 26, 2023 0.0060 0.0070 0.0050 0.0060 0.0060 689,400
Oct 25, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 117,000
Oct 24, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 20,900
Oct 23, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 61,000
Oct 20, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 118,000
Oct 19, 2023 0.0070 0.0080 0.0060 0.0080 0.0080 276,100
Oct 18, 2023 0.0080 0.0080 0.0060 0.0060 0.0060 424,700
Oct 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 61,000
Oct 16, 2023 0.0080 0.0080 0.0070 0.0080 0.0080 107,300
Oct 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 80,400
Oct 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 536,500
Oct 11, 2023 0.0070 0.0090 0.0070 0.0080 0.0080 331,200
Oct 10, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 580,800
Oct 9, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 644,000
Oct 6, 2023 0.0130 0.0130 0.0090 0.0090 0.0090 7,712,700
Oct 5, 2023 0.0100 0.0100 0.0090 0.0100 0.0100 106,000
Oct 4, 2023 0.0090 0.0110 0.0080 0.0110 0.0110 6,700
Oct 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 2, 2023 0.0110 0.0110 0.0070 0.0100 0.0100 268,500
Sep 29, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 455,700
Sep 28, 2023 0.0090 0.0150 0.0070 0.0110 0.0110 4,092,300
Sep 27, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 2,000
Sep 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 21, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 279,400
Sep 20, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 188,100
Sep 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 18, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 22,400
Sep 15, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,100
Sep 14, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,000
Sep 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 12, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 100
Sep 11, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 3,400
Sep 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 15,000
Sep 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 1, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 31, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 30, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 37,800
Aug 29, 2023 0.0100 0.0100 0.0080 0.0090 0.0090 271,100
Aug 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,100
Aug 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 600
Aug 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Aug 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,100
Aug 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 365,500
Aug 21, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 52,700
Aug 18, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 27,000
Aug 17, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 390,500
Aug 16, 2023 0.0130 0.0130 0.0110 0.0110 0.0110 45,700
Aug 15, 2023 0.0110 0.0140 0.0100 0.0140 0.0140 1,152,600
Aug 14, 2023 0.0110 0.0130 0.0100 0.0130 0.0130 17,100
Aug 11, 2023 0.0100 0.0120 0.0100 0.0120 0.0120 700
Aug 10, 2023 0.0130 0.0130 0.0110 0.0120 0.0120 10,500
Aug 9, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 66,000
Aug 8, 2023 0.0110 0.0140 0.0100 0.0140 0.0140 262,000
Aug 7, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 4, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 504,700
Aug 3, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 244,100
Aug 2, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 31, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 5,900
Jul 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 15,500
Jul 26, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 2,600
Jul 25, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 156,200
Jul 24, 2023 0.0130 0.0140 0.0120 0.0140 0.0140 141,200
Jul 21, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,600
Jul 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 20,000
Jul 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 19,500
Jul 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 17, 2023 0.0140 0.0140 0.0110 0.0140 0.0140 101,000
Jul 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 400
Jul 13, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 12,000
Jul 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 5,000
Jul 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,000
Jul 10, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100
Jul 7, 2023 0.0110 0.0140 0.0110 0.0140 0.0140 53,500
Jul 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Jul 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,800
Jun 30, 2023 0.0120 0.0120 0.0110 0.0120 0.0120 12,400
Jun 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,600
Jun 28, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 26, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 300
Jun 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 25,000
Jun 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 16, 2023 0.0130 0.0140 0.0110 0.0140 0.0140 2,000
Jun 15, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,000
Jun 14, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 13, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 12,800
Jun 12, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 8,000
Jun 9, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jun 8, 2023 0.0130 0.0140 0.0110 0.0140 0.0140 7,800
Jun 7, 2023 0.0110 0.0120 0.0100 0.0110 0.0110 60,500
Jun 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 5, 2023 0.0120 0.0140 0.0110 0.0110 0.0110 314,600
Jun 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 200
Jun 1, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 19,500
May 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 100
May 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 3,500
May 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,200
May 25, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 500
May 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,700
May 23, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 8,800
May 22, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 20,400
May 19, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 3,400
May 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 200,000
May 17, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 16, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 800
May 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 3,700
May 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,000
May 10, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 13,900
May 9, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 25,400
May 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 5, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 20,000
May 4, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 11,700
May 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 200
May 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 1, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 600
Apr 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 7,000

Related Tickers

EFGD.IL EFG Holding Company
0.7000
0.00%
 
FNX.AX Finexia Financial Group Limited
0.2100
0.00%
 
OLKR OpenLocker Holdings, Inc.
0.2000
0.00%
 
CCPUF SATO Technologies Corp.
0.2750
0.00%
 
CYFRF Cypherpunk Holdings Inc.
0.0900
0.00%
 
FFG.AX Fatfish Group Limited
0.0170
-10.53%
 
SPIR.CN Spirit Blockchain Capital Inc.
0.0350
-12.50%
 
ATIF ATIF Holdings Limited
0.9396
+1.03%
 
MNTR Mentor Capital, Inc.
0.0520
+10.64%
 
MFH Mercurity Fintech Holding Inc.
1.4100
+1.44%