Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Spectral Capital Corporation (FCCN)

3.5100
-0.0100
(-0.28%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.39003.52003.37203.51003.51009,300
Apr 24, 20253.40503.50003.30003.35003.35003,600
Apr 23, 20253.28003.60003.22003.31003.31004,400
Apr 22, 20253.33003.40003.05003.40003.400022,700
Apr 21, 20253.50003.60003.33003.33003.33003,000
Apr 17, 20253.27003.90003.27003.34003.340011,500
Apr 16, 20253.20003.60003.20003.40003.400039,600
Apr 15, 20253.25003.70003.25003.65003.650023,700
Apr 14, 20253.39303.40003.20003.20003.20002,300
Apr 11, 20253.30003.45003.22003.45003.45002,600
Apr 10, 20253.25003.29003.10003.29003.29003,300
Apr 9, 20253.25003.50003.18003.25003.25009,500
Apr 8, 20253.45003.66203.32003.32003.32003,800
Apr 7, 20253.68003.69003.60003.64003.64003,900
Apr 4, 20253.46003.85002.91003.70003.700024,300
Apr 3, 20253.97003.99003.63003.63003.63002,800
Apr 2, 20253.67004.01303.44003.74003.740011,600
Apr 1, 20253.71003.71003.41003.69003.690011,200
Mar 31, 20253.95004.05403.70003.70003.70006,100
Mar 28, 20253.90004.11503.86003.95003.95002,000
Mar 27, 20253.97504.20003.77003.81003.810016,500
Mar 26, 20254.59204.88003.80004.20004.200024,200
Mar 25, 20254.75004.89004.06004.89004.890012,700
Mar 24, 20254.05004.79803.82004.70004.700023,900
Mar 21, 20254.35004.35003.90004.32004.32004,900
Mar 20, 20254.12504.12503.99003.99003.99002,600
Mar 19, 20254.30004.37004.12004.15304.15302,600
Mar 18, 20254.89004.89004.41004.41004.41003,000
Mar 17, 20254.89004.89004.51004.85004.85001,700
Mar 14, 20254.45004.89004.26004.89004.890017,400
Mar 13, 20255.00005.23004.30004.30004.300028,800
Mar 12, 20254.00006.50003.56004.45004.450031,600
Mar 11, 20253.75003.83803.56303.80003.80001,800
Mar 10, 20253.31003.80003.25003.75003.75002,000
Mar 7, 20253.70003.78003.09003.25003.250019,400
Mar 6, 20253.63003.75003.61003.61003.61006,300
Mar 5, 20253.51003.90003.51003.75003.75005,600
Mar 4, 20254.15004.15003.52003.90003.900023,100
Mar 3, 20254.30004.45003.97003.97003.970013,000
Feb 28, 20255.00005.00004.01004.22004.220030,400
Feb 27, 20254.01004.98004.01004.98004.980012,800
Feb 26, 20253.81004.64803.73004.02004.020022,300
Feb 25, 20254.61004.65203.60004.05004.050031,300
Feb 24, 20255.10005.10004.55004.60004.600014,400
Feb 21, 20255.05005.22004.84005.10005.100010,000
Feb 20, 20255.24005.30005.07305.23005.230011,800
Feb 19, 20255.51005.88005.02005.02005.020022,700
Feb 18, 20255.35005.95005.06005.60005.600016,100
Feb 14, 20255.20005.70005.10005.35005.350017,400
Feb 13, 20255.30005.79005.03005.17005.170022,200
Feb 12, 20255.11005.65004.93005.23505.235039,200
Feb 11, 20255.36006.40005.11005.60005.600038,200
Feb 10, 20257.05007.06004.60005.70005.7000115,500
Feb 7, 20258.25008.75007.07007.60007.600037,800
Feb 6, 20259.50009.50008.50008.75008.750020,000
Feb 5, 20258.93009.38008.50009.23009.230023,000
Feb 4, 20259.79009.80008.60008.94008.940034,900
Feb 3, 20259.01709.62008.07009.45009.450016,300
Jan 31, 20259.80009.90009.50009.81309.813021,500
Jan 30, 20259.70009.70009.30009.60509.605010,400
Jan 29, 20258.21009.49008.21009.20009.200031,900
Jan 28, 20259.00009.00008.01008.21008.210051,500
Jan 27, 20259.88009.88008.76008.80008.800034,500
Jan 24, 20259.95009.95009.07009.88009.880030,100
Jan 23, 20259.92009.99009.55009.95009.950030,700
Jan 22, 20259.900010.18009.51009.91009.910036,000
Jan 21, 20259.900011.30009.56009.95009.950095,300
Jan 17, 20259.50009.90009.20009.80009.800095,900
Jan 16, 20259.00009.47008.55009.47009.4700180,500
Jan 15, 20256.63009.49006.41808.75008.7500264,000
Jan 14, 20256.79006.79006.05006.41006.410020,700
Jan 13, 20256.06006.72005.60006.61006.610021,900
Jan 10, 20255.10006.59005.03006.36006.360070,300
Jan 8, 20256.52506.57004.30005.15005.150061,600
Jan 7, 20256.45006.46006.10006.45006.450017,000
Jan 6, 20256.33806.42006.21006.41006.410020,100
Jan 3, 20256.10006.33006.10006.30006.300020,400
Jan 2, 20256.19006.26005.51006.17006.17009,100
Dec 31, 20246.05006.20005.85006.19006.190016,300
Dec 30, 20245.80006.12005.78006.05006.050049,000
Dec 27, 20245.50005.78005.43805.78005.780036,100
Dec 26, 20245.45005.50005.10305.50005.500028,600
Dec 24, 20245.05005.53004.78805.15005.150050,400
Dec 23, 20244.80005.28004.80004.99004.990011,900
Dec 20, 20244.74005.03004.65304.94004.940013,900
Dec 19, 20244.70004.84704.39004.70304.70304,000
Dec 18, 20244.79004.85004.50004.70004.700016,100
Dec 17, 20244.82004.84004.49004.79004.790014,500
Dec 16, 20244.29004.82004.29004.82004.820021,500
Dec 13, 20243.79004.27003.79004.27004.270035,500
Dec 12, 20243.80003.80003.71003.77003.77002,700
Dec 11, 20243.79003.80003.60003.80003.800012,900
Dec 10, 20243.80003.80003.50003.79003.790016,400
Dec 9, 20243.99004.00003.77003.83003.830010,400
Dec 6, 20243.98003.99003.80003.99003.990011,400
Dec 5, 20244.00004.05003.88003.98003.980011,500
Dec 4, 20244.17304.17303.97003.99003.99002,300
Dec 3, 20244.30004.30003.98004.30004.30005,300
Dec 2, 20243.97004.34003.97004.23004.230012,600
Nov 29, 20243.77004.28003.77004.28004.28004,600
Nov 27, 20243.95004.15003.86004.15004.15004,800
Nov 26, 20244.10004.10003.84003.84003.84003,100
Nov 25, 20244.40004.50003.99004.00004.000019,400
Nov 22, 20243.99004.29003.85003.90003.900010,000
Nov 21, 20244.20004.20003.50003.82003.820020,000
Nov 20, 20244.45004.45004.20004.20004.20008,400
Nov 19, 20244.25004.89004.25004.43004.430014,000
Nov 18, 20244.35004.50004.26004.33304.33303,000
Nov 15, 20244.50804.89004.40004.89004.89002,300
Nov 14, 20244.40004.99004.40004.83004.83003,200
Nov 13, 20244.70004.76304.40004.40004.40007,600
Nov 12, 20244.72005.00004.51005.00005.000010,400
Nov 11, 20244.00005.00004.00005.00005.00004,600
Nov 8, 20244.96305.11004.70005.00005.00003,900
Nov 7, 20244.50005.11004.50005.11005.11006,200
Nov 6, 20244.84804.95004.83004.83004.83002,200
Nov 5, 20245.00005.00004.78804.90004.90001,900
Nov 4, 20244.50005.01004.50005.01005.01006,900
Nov 1, 20245.15005.15004.82504.82504.8250500
Oct 31, 20244.50005.15004.50004.63004.63003,800
Oct 30, 20244.75004.75004.55004.62004.62005,100
Oct 29, 20244.85005.00003.23004.75004.750029,300
Oct 28, 20244.77005.00004.77005.00005.0000900
Oct 25, 20245.09005.09004.74005.00005.00003,800
Oct 24, 20245.01805.05004.80005.05005.0500800
Oct 23, 20244.45005.10004.45005.03505.03501,800
Oct 22, 20244.70005.14004.70005.10005.1000600
Oct 21, 20244.95005.20004.68005.16005.16005,400
Oct 18, 20245.00005.22004.80005.22005.22003,700
Oct 17, 20244.99005.10004.70005.00005.00003,600
Oct 16, 20244.51005.15004.51005.10005.10004,300
Oct 15, 20244.75004.87504.64804.65004.650010,200
Oct 14, 20244.80005.50004.73004.75004.750020,500
Oct 11, 20244.61004.99004.50004.76504.76504,700
Oct 10, 20244.50005.00004.50004.99004.99002,600
Oct 9, 20244.50005.05004.50004.62504.62503,100
Oct 8, 20244.90005.10004.49005.05005.05004,000
Oct 7, 20244.87004.99004.51004.90004.90004,900
Oct 4, 20244.01005.10004.01005.00005.00005,400
Oct 3, 20244.99005.10004.47004.47004.47003,600
Oct 2, 20244.64005.15004.48305.00005.000011,200
Oct 1, 20245.15005.35003.27004.62004.620033,400
Sep 30, 20245.16005.31005.11005.26805.268032,100
Sep 27, 20244.95005.15004.91005.11005.110016,700
Sep 26, 20244.70004.95004.40004.87004.870020,100
Sep 25, 20243.98004.74003.98004.65004.65007,600
Sep 24, 20244.40004.71004.25004.25004.250010,900
Sep 23, 20243.90004.44003.80004.25004.250022,000
Sep 20, 20243.97004.07003.70003.80003.80003,100
Sep 19, 20243.50003.80003.20003.80003.80005,400
Sep 18, 20243.24003.70003.21003.70003.70008,300
Sep 17, 20243.24003.24003.10003.23003.230019,100
Sep 16, 20243.70003.70003.00003.18003.180023,400
Sep 13, 20243.70003.79003.61003.70003.70003,400
Sep 12, 20243.80003.80003.69003.70003.70003,200
Sep 11, 20243.75003.75003.63003.70003.700011,900
Sep 10, 20243.90003.90003.75003.75003.75002,700
Sep 9, 20243.90003.90003.80003.84003.84006,300
Sep 6, 20244.00004.00003.90003.90003.90006,700
Sep 5, 20244.00004.00003.77003.88003.88004,300
Sep 4, 20243.99004.00003.79003.94003.940011,600
Sep 3, 20244.30004.50003.78003.90003.90008,100
Aug 30, 20244.25004.50004.22004.43504.43506,200
Aug 29, 20244.50004.50004.23704.25004.25003,500
Aug 28, 20244.22004.37004.19004.25004.25005,700
Aug 27, 20244.38004.38004.02004.12004.12009,300
Aug 26, 20244.29004.45004.19004.25004.25004,300
Aug 23, 20244.10004.25004.10004.20004.200016,500
Aug 22, 20243.75004.22003.75004.07004.070025,600
Aug 21, 20243.75003.75003.64003.75003.75005,700
Aug 20, 20243.75003.90003.17003.73003.730020,100
Aug 19, 20243.77003.77003.50003.75003.75007,200
Aug 16, 20243.98003.98002.70003.78003.780030,900
Aug 15, 20244.00004.05003.50003.98003.980025,000
Aug 14, 20243.83504.00003.82003.96003.96005,600
Aug 13, 20243.85003.85003.72003.82003.820011,100
Aug 12, 20244.00004.00003.80003.83003.83002,700
Aug 9, 20244.00004.00003.85003.90003.90006,800
Aug 8, 20244.00004.24003.89004.20004.200018,500
Aug 7, 20244.14004.22204.08004.10004.10003,900
Aug 6, 20244.00004.11004.00004.05004.05004,300
Aug 5, 20244.07004.07003.86004.00004.000013,300
Aug 2, 20243.95004.07003.95004.07004.07006,900
Aug 1, 20244.05004.10003.90004.05004.050013,300
Jul 31, 20243.41004.15003.41004.14004.140040,900
Jul 30, 20244.00004.00003.60003.90003.900015,300
Jul 29, 20244.10004.10003.66003.85003.850019,500
Jul 26, 20243.77004.20003.77003.90003.900010,300
Jul 25, 20243.45003.80003.40003.53003.53007,600
Jul 24, 20243.98003.98003.20003.30003.300047,000
Jul 23, 20243.90003.98003.30003.94003.94007,600
Jul 22, 20243.87004.00003.51003.87003.870064,500
Jul 19, 20243.71004.35003.40003.80003.800032,100
Jul 18, 20243.60003.67003.47003.65003.65007,700
Jul 17, 20243.50003.67003.17003.50003.500013,400
Jul 16, 20243.75003.75002.95003.49003.490026,100
Jul 15, 20244.95005.05003.00003.80003.800083,500
Jul 12, 20244.86005.15004.66004.95004.950032,200
Jul 11, 20243.98005.14003.85004.99004.9900106,500
Jul 10, 20243.34004.05002.70004.05004.050069,200
Jul 9, 20244.65004.65002.55003.30003.3000186,900

Related Tickers

JZ Jianzhi Education Technology Group Company Limited
0.7864
-4.98%
 
GTLL Global Technologies, Ltd.
0.0003
0.00%
 
MGIC Magic Software Enterprises Ltd.
13.88
+1.54%
 
DTST Data Storage Corporation
3.8100
+0.40%
 
TTEC TTEC Holdings, Inc.
4.2300
-3.20%
 
BTCM BIT Mining Limited
1.9700
+3.14%
 
ARBB ARB IOT Group Limited
0.7598
-2.21%
 
CTM Castellum, Inc.
1.0100
+1.30%
 
CYCU Cycurion, Inc. Common Stock
0.4730
-1.46%
 
AUR Aurora Innovation, Inc.
6.88
+1.03%