OTC Markets OTCPK - Delayed Quote USD

Fobi AI Inc. (FOBIF)

0.0045

-0.0030

(-40.00%)

At close: June 3 at 3:05:56 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	0.0060	0.0070	0.0050	0.0050	0.0050	66,900
Jun 2, 2025	0.0060	0.0080	0.0060	0.0080	0.0080	93,600
May 30, 2025	0.0060	0.0080	0.0060	0.0080	0.0080	69,600
May 29, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	100
May 28, 2025	0.0060	0.0080	0.0050	0.0080	0.0080	871,000
May 27, 2025	0.0200	0.0200	0.0050	0.0060	0.0060	5,900
May 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
May 22, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	167,500
May 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
May 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
May 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
May 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	12,500
May 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	200
May 12, 2025	0.0160	0.0160	0.0080	0.0100	0.0100	366,100
May 9, 2025	0.0160	0.0160	0.0110	0.0110	0.0110	13,000
May 8, 2025	0.0160	0.0160	0.0120	0.0160	0.0160	132,500
May 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	23,700
May 6, 2025	0.0160	0.0160	0.0130	0.0130	0.0130	15,000
May 5, 2025	0.0160	0.0160	0.0120	0.0120	0.0120	161,300
May 2, 2025	0.0160	0.0160	0.0110	0.0110	0.0110	213,600
May 1, 2025	0.0160	0.0300	0.0080	0.0300	0.0300	191,000
Apr 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2025	0.0120	0.0200	0.0120	0.0200	0.0200	3,200
Apr 22, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 17, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 16, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	25,500
Apr 15, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	11,200
Apr 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 11, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 10, 2025	0.0400	0.0400	0.0170	0.0170	0.0170	7,600
Apr 9, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	1,200
Apr 8, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	3,900
Apr 7, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	100
Apr 4, 2025	0.0340	0.0340	0.0220	0.0220	0.0220	12,800
Apr 3, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 2, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	21,000
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 31, 2025	0.0110	0.0400	0.0110	0.0400	0.0400	86,800
Mar 28, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 27, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	100
Mar 26, 2025	0.0110	0.0180	0.0110	0.0180	0.0180	11,100
Mar 25, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	100
Mar 24, 2025	0.0080	0.0100	0.0080	0.0100	0.0100	1,100
Mar 21, 2025	0.0210	0.0220	0.0180	0.0210	0.0210	23,900
Mar 20, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 19, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 18, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 17, 2025	0.0330	0.0330	0.0180	0.0220	0.0220	64,100
Mar 14, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 13, 2025	0.0400	0.0400	0.0260	0.0260	0.0260	60,700
Mar 12, 2025	0.0080	0.0390	0.0080	0.0390	0.0390	4,000
Mar 11, 2025	0.0320	0.0450	0.0160	0.0400	0.0400	69,800
Mar 10, 2025	0.0390	0.0390	0.0200	0.0240	0.0240	441,000
Mar 7, 2025	0.0270	0.0300	0.0270	0.0300	0.0300	101,400
Mar 6, 2025	0.0320	0.0350	0.0250	0.0250	0.0250	356,900
Mar 5, 2025	0.0300	0.0320	0.0270	0.0320	0.0320	280,600
Mar 4, 2025	0.0240	0.0300	0.0240	0.0300	0.0300	72,700
Mar 3, 2025	0.0320	0.0320	0.0210	0.0210	0.0210	9,100
Feb 28, 2025	0.0270	0.0300	0.0080	0.0170	0.0170	229,700
Feb 27, 2025	0.0270	0.0280	0.0250	0.0280	0.0280	27,200
Feb 26, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	133,200
Feb 25, 2025	0.0100	0.0150	0.0080	0.0110	0.0110	8,700
Feb 24, 2025	0.0320	0.0320	0.0150	0.0200	0.0200	36,600
Feb 21, 2025	0.0190	0.0230	0.0190	0.0230	0.0230	1,600
Feb 20, 2025	0.0100	0.0140	0.0100	0.0140	0.0140	45,000
Feb 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	4,500
Feb 18, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 14, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 13, 2025	0.0100	0.0100	0.0060	0.0060	0.0060	100,200
Feb 12, 2025	0.0180	0.0180	0.0100	0.0100	0.0100	96,200
Feb 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	12,100
Feb 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	103,200
Feb 7, 2025	0.0160	0.0200	0.0150	0.0150	0.0150	26,700
Feb 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	247,300
Feb 5, 2025	0.0160	0.0160	0.0120	0.0120	0.0120	137,400
Feb 4, 2025	0.0200	0.0200	0.0150	0.0160	0.0160	55,900
Feb 3, 2025	0.0180	0.0180	0.0150	0.0150	0.0150	2,100
Jan 31, 2025	0.0180	0.0310	0.0150	0.0150	0.0150	39,900
Jan 30, 2025	0.0260	0.0260	0.0160	0.0160	0.0160	162,900
Jan 29, 2025	0.0260	0.0260	0.0210	0.0220	0.0220	42,100
Jan 28, 2025	0.0340	0.0340	0.0280	0.0280	0.0280	28,300
Jan 27, 2025	0.0350	0.0350	0.0310	0.0310	0.0310	15,900
Jan 24, 2025	0.0340	0.0350	0.0340	0.0350	0.0350	5,000
Jan 23, 2025	0.0350	0.0360	0.0320	0.0360	0.0360	16,900
Jan 22, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	4,000
Jan 21, 2025	0.0330	0.0390	0.0300	0.0320	0.0320	59,100
Jan 17, 2025	0.0390	0.0390	0.0180	0.0280	0.0280	7,000
Jan 16, 2025	0.0390	0.0390	0.0250	0.0340	0.0340	96,400
Jan 15, 2025	0.0320	0.0320	0.0200	0.0200	0.0200	131,400
Jan 14, 2025	0.0250	0.0320	0.0250	0.0320	0.0320	21,000
Jan 13, 2025	0.0210	0.0320	0.0210	0.0320	0.0320	8,000
Jan 10, 2025	0.0400	0.0400	0.0330	0.0330	0.0330	396,000
Jan 8, 2025	0.0330	0.0340	0.0320	0.0320	0.0320	25,100
Jan 7, 2025	0.0200	0.0400	0.0200	0.0330	0.0330	64,800
Jan 6, 2025	0.0330	0.0410	0.0280	0.0280	0.0280	159,100
Jan 3, 2025	0.0350	0.0400	0.0200	0.0400	0.0400	289,800
Jan 2, 2025	0.0050	0.0400	0.0050	0.0320	0.0320	481,800
Dec 31, 2024	0.0150	0.0150	0.0050	0.0050	0.0050	62,400
Dec 30, 2024	0.0400	0.0400	0.0030	0.0130	0.0130	698,000
Dec 27, 2024	0.0500	0.0500	0.0280	0.0330	0.0330	64,000
Dec 26, 2024	0.0390	0.0600	0.0170	0.0200	0.0200	157,100
Dec 24, 2024	0.0100	0.0170	0.0100	0.0170	0.0170	67,400
Dec 23, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	112,500
Dec 20, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	179,500
Dec 19, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	5,800
Dec 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,700
Dec 17, 2024	0.0100	0.0120	0.0080	0.0090	0.0090	29,700
Dec 16, 2024	0.0120	0.0130	0.0080	0.0110	0.0110	13,700
Dec 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Dec 12, 2024	0.0130	0.0130	0.0080	0.0110	0.0110	20,300
Dec 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 10, 2024	0.0150	0.0150	0.0080	0.0080	0.0080	9,300
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,100
Dec 6, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	1,600
Dec 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,000
Dec 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 3, 2024	0.0120	0.0120	0.0080	0.0080	0.0080	100,100
Dec 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 27, 2024	0.0130	0.0130	0.0080	0.0120	0.0120	33,000
Nov 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 25, 2024	0.0130	0.0130	0.0080	0.0080	0.0080	200
Nov 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 21, 2024	0.0130	0.0130	0.0080	0.0080	0.0080	10,500
Nov 20, 2024	0.0120	0.0120	0.0080	0.0080	0.0080	14,600
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
Nov 18, 2024	0.0170	0.0170	0.0120	0.0120	0.0120	7,500
Nov 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 14, 2024	0.0160	0.0160	0.0080	0.0080	0.0080	21,200
Nov 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Nov 12, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	6,000
Nov 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Nov 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,000
Nov 6, 2024	0.0190	0.0230	0.0190	0.0230	0.0230	10,100
Nov 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 4, 2024	0.0280	0.0280	0.0230	0.0230	0.0230	70,600
Nov 1, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	39,600
Oct 31, 2024	0.0250	0.0290	0.0230	0.0250	0.0250	1,803,500
Oct 30, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	11,000
Oct 29, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	10,600
Oct 28, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	1,600
Oct 25, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	75,000
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
Oct 23, 2024	0.0310	0.0310	0.0250	0.0290	0.0290	662,100
Oct 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 21, 2024	0.0600	0.0600	0.0290	0.0290	0.0290	2,600
Oct 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	11,300
Oct 17, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	12,100
Oct 16, 2024	0.0330	0.0340	0.0320	0.0320	0.0320	34,200
Oct 15, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	300
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 11, 2024	0.0600	0.0600	0.0330	0.0350	0.0350	12,500
Oct 10, 2024	0.0360	0.0390	0.0360	0.0370	0.0370	25,300
Oct 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 8, 2024	0.0360	0.0410	0.0360	0.0360	0.0360	52,200
Oct 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	50,100
Oct 4, 2024	0.0600	0.0600	0.0410	0.0410	0.0410	3,000
Oct 3, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	3,200
Oct 2, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 1, 2024	0.0340	0.0390	0.0330	0.0370	0.0370	86,900
Sep 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 27, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	1,000
Sep 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 25, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	2,500
Sep 24, 2024	0.0410	0.0430	0.0410	0.0410	0.0410	17,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	400
Sep 18, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	1,000
Sep 17, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	116,400
Sep 16, 2024	0.0270	0.0400	0.0270	0.0350	0.0350	47,400
Sep 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,000
Sep 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 10, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	500
Sep 9, 2024	0.0270	0.0390	0.0270	0.0360	0.0360	9,800
Sep 6, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	14,000
Sep 5, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 4, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Sep 3, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,400
Aug 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	300
Aug 28, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	5,600
Aug 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	10,400
Aug 19, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	11,000
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Aug 15, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	10,200
Aug 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	9,300
Aug 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Aug 9, 2024	0.0360	0.0360	0.0290	0.0330	0.0330	967,300
Aug 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	533,000
Aug 7, 2024	0.0340	0.0390	0.0340	0.0370	0.0370	12,100
Aug 6, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Aug 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Aug 2, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Aug 1, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,000
Jul 31, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	14,800
Jul 30, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	5,000
Jul 29, 2024	0.0340	0.0440	0.0340	0.0440	0.0440	10,400
Jul 26, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jul 25, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Jul 24, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	1,000
Jul 23, 2024	0.0410	0.0480	0.0410	0.0480	0.0480	2,900
Jul 22, 2024	0.0440	0.0450	0.0400	0.0400	0.0400	21,600
Jul 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 18, 2024	0.0480	0.0510	0.0440	0.0440	0.0440	29,700
Jul 17, 2024	0.0450	0.0450	0.0400	0.0440	0.0440	192,500
Jul 16, 2024	0.0440	0.0480	0.0440	0.0480	0.0480	356,100
Jul 15, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	15,900
Jul 12, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	5,000
Jul 11, 2024	0.0480	0.0480	0.0450	0.0460	0.0460	10,900
Jul 10, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Jul 9, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	200
Jul 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,400
Jul 5, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	500
Jul 3, 2024	0.0500	0.0500	0.0480	0.0480	0.0480	47,500
Jul 2, 2024	0.0570	0.0630	0.0570	0.0630	0.0630	100,000
Jul 1, 2024	0.0570	0.0610	0.0570	0.0610	0.0610	8,200
Jun 28, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 27, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 26, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	1,000
Jun 25, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	1,600
Jun 24, 2024	0.0520	0.0560	0.0520	0.0560	0.0560	2,000
Jun 21, 2024	0.0500	0.0600	0.0500	0.0580	0.0580	305,200
Jun 20, 2024	0.0560	0.0570	0.0560	0.0570	0.0570	1,800
Jun 18, 2024	0.0500	0.0520	0.0500	0.0520	0.0520	400
Jun 17, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 14, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 13, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	17,400
Jun 12, 2024	0.0430	0.0550	0.0430	0.0550	0.0550	8,400
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Jun 10, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 7, 2024	0.0530	0.0530	0.0510	0.0510	0.0510	7,600
Jun 6, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	52,500
Jun 5, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-

PKK.CN Tenet Fintech Group Inc.

0.0250

0.00%

PLUR.V Plurilock Security Inc.

0.2550

-1.92%

PKKFF Tenet Fintech Group Inc.

0.0306

+5.81%

RAIL.CN Railtown AI Technologies Inc.

0.4750

-2.06%

ARAT Arax Holdings Corp.

0.1002

+63.73%

CLOQ Cyberloq Technologies, Inc.

0.1940

+7.78%

BPAI.CN BrandPilot AI Inc.

0.0200

0.00%

LABZ.CN Metasphere Labs Inc.

0.0750

0.00%

HPAI Helport AI Limited

5.0000

0.00%

IPNFF ImagineAR Inc.

0.0195

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fobi AI Inc. (FOBIF)

Related Tickers