OTC Markets OTCPK - Delayed Quote USD

FDCTech, Inc. (FDCT)

0.0268

+0.0086

+(47.79%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.0200	0.0268	0.0180	0.0268	0.0268	119,669
May 1, 2025	0.0200	0.0229	0.0180	0.0182	0.0182	264,799
Apr 30, 2025	0.0248	0.0250	0.0200	0.0249	0.0249	227,665
Apr 29, 2025	0.0262	0.0264	0.0245	0.0248	0.0248	12,500
Apr 28, 2025	0.0201	0.0201	0.0180	0.0180	0.0180	59,035
Apr 25, 2025	0.0226	0.0240	0.0201	0.0201	0.0201	263,936
Apr 24, 2025	0.0289	0.0289	0.0289	0.0289	0.0289	1,000
Apr 23, 2025	0.0253	0.0283	0.0250	0.0283	0.0283	123,000
Apr 22, 2025	0.0260	0.0299	0.0260	0.0270	0.0270	30,255
Apr 21, 2025	0.0265	0.0265	0.0250	0.0250	0.0250	168,571
Apr 17, 2025	0.0268	0.0300	0.0263	0.0263	0.0263	81,965
Apr 16, 2025	0.0393	0.0475	0.0268	0.0300	0.0300	207,900
Apr 15, 2025	0.0400	0.0400	0.0330	0.0394	0.0394	106,159
Apr 14, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	336,706
Apr 11, 2025	0.0460	0.0460	0.0350	0.0350	0.0350	19,276
Apr 10, 2025	0.0387	0.0470	0.0310	0.0410	0.0410	39,496
Apr 9, 2025	0.0399	0.0470	0.0305	0.0470	0.0470	35,990
Apr 8, 2025	0.0488	0.0488	0.0385	0.0399	0.0399	24,197
Apr 7, 2025	0.0465	0.0465	0.0450	0.0450	0.0450	775
Apr 4, 2025	0.0450	0.0475	0.0303	0.0450	0.0450	92,559
Apr 3, 2025	0.0300	0.0477	0.0300	0.0450	0.0450	168,630
Apr 2, 2025	0.0248	0.0400	0.0208	0.0400	0.0400	559,169
Apr 1, 2025	0.0250	0.0299	0.0206	0.0268	0.0268	673,627
Mar 31, 2025	0.0245	0.0245	0.0201	0.0201	0.0201	30,242
Mar 28, 2025	0.0240	0.0250	0.0201	0.0245	0.0245	37,140
Mar 27, 2025	0.0201	0.0250	0.0201	0.0250	0.0250	36,375
Mar 26, 2025	0.0225	0.0250	0.0202	0.0245	0.0245	57,095
Mar 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100
Mar 24, 2025	0.0240	0.0250	0.0203	0.0250	0.0250	77,120
Mar 21, 2025	0.0250	0.0250	0.0225	0.0250	0.0250	33,758
Mar 20, 2025	0.0250	0.0250	0.0201	0.0225	0.0225	103,677
Mar 19, 2025	0.0250	0.0250	0.0181	0.0250	0.0250	62,024
Mar 18, 2025	0.0181	0.0181	0.0181	0.0181	0.0181	2,500
Mar 17, 2025	0.0249	0.0250	0.0180	0.0180	0.0180	51,501
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	30,100
Mar 13, 2025	0.0250	0.0250	0.0185	0.0226	0.0226	24,714
Mar 12, 2025	0.0180	0.0250	0.0180	0.0250	0.0250	40,800
Mar 11, 2025	0.0200	0.0240	0.0200	0.0240	0.0240	93,500
Mar 10, 2025	0.0250	0.0250	0.0200	0.0225	0.0225	58,350
Mar 7, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	155,370
Mar 6, 2025	0.0190	0.0349	0.0190	0.0244	0.0244	407,833
Mar 5, 2025	0.0240	0.0240	0.0150	0.0189	0.0189	130,360
Mar 4, 2025	0.0200	0.0240	0.0132	0.0240	0.0240	138,027
Mar 3, 2025	0.0300	0.0300	0.0211	0.0211	0.0211	274,582
Feb 28, 2025	0.0242	0.0300	0.0242	0.0290	0.0290	61,725
Feb 27, 2025	0.0256	0.0300	0.0239	0.0300	0.0300	33,690
Feb 26, 2025	0.0300	0.0300	0.0253	0.0300	0.0300	184,228
Feb 25, 2025	0.0270	0.0300	0.0228	0.0264	0.0264	112,490
Feb 24, 2025	0.0300	0.0390	0.0011	0.0266	0.0266	249,604
Feb 21, 2025	0.0350	0.0350	0.0271	0.0300	0.0300	364,923
Feb 20, 2025	0.0350	0.0350	0.0251	0.0350	0.0350	160,050
Feb 19, 2025	0.0280	0.0303	0.0280	0.0303	0.0303	46,250
Feb 18, 2025	0.0270	0.0390	0.0270	0.0280	0.0280	39,993
Feb 14, 2025	0.0399	0.0399	0.0300	0.0350	0.0350	110,874
Feb 13, 2025	0.0400	0.0400	0.0302	0.0302	0.0302	30,300
Feb 12, 2025	0.0349	0.0349	0.0251	0.0325	0.0325	223,790
Feb 11, 2025	0.0400	0.0445	0.0300	0.0300	0.0300	752,682
Feb 10, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	99,025
Feb 7, 2025	0.0500	0.0500	0.0430	0.0490	0.0490	99,100
Feb 6, 2025	0.0500	0.0550	0.0456	0.0480	0.0480	328,277
Feb 5, 2025	0.0500	0.0600	0.0500	0.0540	0.0540	348,071
Feb 4, 2025	0.0670	0.0670	0.0422	0.0500	0.0500	181,968
Feb 3, 2025	0.0600	0.0690	0.0511	0.0600	0.0600	440,871
Jan 31, 2025	0.0500	0.0600	0.0500	0.0600	0.0600	106,126
Jan 30, 2025	0.1600	0.1600	0.0456	0.0550	0.0550	122,825
Jan 29, 2025	0.0365	0.0600	0.0365	0.0600	0.0600	200,945
Jan 28, 2025	0.0525	0.0575	0.0471	0.0520	0.0520	390,668
Jan 27, 2025	0.0500	0.0594	0.0402	0.0498	0.0498	923,811
Jan 24, 2025	0.0850	0.0850	0.0528	0.0695	0.0695	437,776
Jan 23, 2025	0.0946	0.1099	0.0700	0.0810	0.0810	619,611
Jan 22, 2025	0.1325	0.1350	0.0612	0.0802	0.0802	1,284,338
Jan 21, 2025	0.1200	0.1490	0.0711	0.1200	0.1200	2,584,800
Jan 17, 2025	0.0567	0.1340	0.0441	0.1100	0.1100	3,476,614
Jan 16, 2025	0.0190	0.0500	0.0190	0.0500	0.0500	1,837,482
Jan 15, 2025	0.0250	0.0250	0.0182	0.0182	0.0182	12,700
Jan 14, 2025	0.0189	0.0298	0.0185	0.0275	0.0275	228,800
Jan 13, 2025	0.0325	0.0325	0.0200	0.0200	0.0200	133,400
Jan 10, 2025	0.0300	0.0300	0.0207	0.0210	0.0210	280,300
Jan 8, 2025	0.0400	0.0400	0.0250	0.0300	0.0300	626,291
Jan 7, 2025	0.0205	0.0400	0.0205	0.0295	0.0295	404,665
Jan 6, 2025	0.0140	0.0388	0.0140	0.0201	0.0201	787,547
Jan 3, 2025	0.0142	0.0197	0.0120	0.0135	0.0135	99,641
Jan 2, 2025	0.0148	0.0200	0.0112	0.0150	0.0150	351,720
Dec 31, 2024	0.0007	0.0150	0.0007	0.0011	0.0011	228,126
Dec 30, 2024	0.0007	0.0060	0.0007	0.0010	0.0010	139,050
Dec 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	35,924
Dec 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
Dec 24, 2024	0.0080	0.0085	0.0080	0.0080	0.0080	4,975
Dec 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	657
Dec 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
Dec 19, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	219
Dec 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	24,747
Dec 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	41,238
Dec 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,616
Dec 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	152
Dec 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 4, 2024	0.0060	0.0100	0.0020	0.0020	0.0020	204,300
Dec 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Nov 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 26, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,200
Nov 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	700
Nov 21, 2024	0.0001	0.0005	0.0001	0.0005	0.0005	95,891
Nov 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,000
Nov 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 14, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	137,636
Nov 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Nov 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,500
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Nov 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
Nov 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500
Nov 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000
Nov 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 29, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	677
Oct 28, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	11,084
Oct 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Oct 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,000
Oct 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,000
Oct 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000
Oct 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,000
Oct 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,700
Oct 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,020
Oct 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100
Oct 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	18,598
Sep 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,200
Sep 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,000
Sep 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	21,000
Sep 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	10,000
Aug 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,120
Aug 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	18,894
Jul 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 16, 2024	0.0123	0.0123	0.0080	0.0080	0.0080	4,576
Jul 15, 2024	0.0081	0.0123	0.0080	0.0123	0.0123	15,518
Jul 12, 2024	0.0090	0.0100	0.0090	0.0091	0.0091	130,110
Jul 11, 2024	0.0100	0.0125	0.0079	0.0079	0.0079	469,091
Jul 10, 2024	0.0095	0.0109	0.0090	0.0090	0.0090	195,638
Jul 9, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	7,500
Jul 8, 2024	0.0139	0.0139	0.0099	0.0100	0.0100	83,928
Jul 5, 2024	0.0095	0.0117	0.0095	0.0117	0.0117	3,100
Jul 3, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	34,741
Jul 2, 2024	0.0095	0.0150	0.0095	0.0117	0.0117	1,450
Jul 1, 2024	0.0110	0.0120	0.0105	0.0120	0.0120	120,793
Jun 28, 2024	0.0125	0.0142	0.0100	0.0100	0.0100	345,102
Jun 27, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	21,100
Jun 26, 2024	0.0120	0.0139	0.0120	0.0137	0.0137	28,000
Jun 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 24, 2024	0.0165	0.0165	0.0110	0.0110	0.0110	7,000
Jun 21, 2024	0.0109	0.0171	0.0109	0.0171	0.0171	29,400
Jun 20, 2024	0.0100	0.0110	0.0080	0.0109	0.0109	80,888
Jun 18, 2024	0.0128	0.0128	0.0065	0.0100	0.0100	756,538
Jun 17, 2024	0.0115	0.0137	0.0115	0.0137	0.0137	105,582
Jun 14, 2024	0.0085	0.0171	0.0085	0.0171	0.0171	129,818
Jun 13, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,302
Jun 12, 2024	0.0114	0.0120	0.0110	0.0110	0.0110	190,100
Jun 11, 2024	0.0115	0.0115	0.0103	0.0103	0.0103	119,802
Jun 10, 2024	0.0110	0.0127	0.0110	0.0127	0.0127	1,400
Jun 7, 2024	0.0171	0.0171	0.0100	0.0103	0.0103	622,141
Jun 6, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 5, 2024	0.0171	0.0172	0.0171	0.0172	0.0172	2,003
Jun 4, 2024	0.0193	0.0193	0.0171	0.0171	0.0171	17,800
Jun 3, 2024	0.0171	0.0193	0.0171	0.0193	0.0193	21,655
May 31, 2024	0.0175	0.0175	0.0171	0.0171	0.0171	1,334
May 30, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
May 29, 2024	0.0171	0.0188	0.0171	0.0181	0.0181	37,330
May 28, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	476
May 24, 2024	0.0179	0.0179	0.0171	0.0171	0.0171	90,885
May 23, 2024	0.0191	0.0191	0.0182	0.0190	0.0190	77,000
May 22, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	8,500
May 21, 2024	0.0274	0.0274	0.0200	0.0200	0.0200	308,291
May 20, 2024	0.0274	0.0274	0.0190	0.0274	0.0274	64,375
May 17, 2024	0.0200	0.0274	0.0141	0.0255	0.0255	258,524
May 16, 2024	0.0165	0.0221	0.0158	0.0200	0.0200	370,106
May 15, 2024	0.0165	0.0180	0.0165	0.0180	0.0180	10,978
May 14, 2024	0.0141	0.0185	0.0141	0.0185	0.0185	64,575
May 13, 2024	0.0179	0.0181	0.0160	0.0180	0.0180	207,387
May 10, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	6,932
May 9, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
May 8, 2024	0.0150	0.0150	0.0120	0.0144	0.0144	8,200
May 7, 2024	0.0140	0.0181	0.0140	0.0181	0.0181	26,963
May 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 3, 2024	0.0170	0.0177	0.0169	0.0170	0.0170	273,471

DRJG DRJ International Group Limited Inc.

0.0601

0.00%

DYNA Dynastar Holdings, Inc.

0.0310

0.00%

JTBK Jetblack Corp.

0.0007

-12.50%

MNTR Mentor Capital, Inc.

0.0400

-9.09%

ABIT Athena Bitcoin Global

0.0440

-0.68%

CGAC Code Green Apparel Corp.

0.0004

+16.67%

DSEEY Daiwa Securities Group Inc.

6.31

-2.32%

BTBT Bit Digital, Inc.

2.1100

+1.93%

WULF TeraWulf Inc.

3.2100

-0.93%

CIFR Cipher Mining Inc.

3.1600

+1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FDCTech, Inc. (FDCT)

Related Tickers