• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Spectral Capital Corp (OP: FCCN )

    4.620 -0.648 (-12.30%)
    Streaming Delayed Price Updated: 3:43 PM EDT, Oct 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 01, 2024 5.150 5.350 3.270 4.620 33,410 -0.65(-12.30%)
    Sep 30, 2024 5.160 5.310 5.110 5.268 32,119 +0.16(+3.10%)
    Sep 27, 2024 4.950 5.150 4.910 5.110 16,681 +0.24(+4.93%)
    Sep 26, 2024 4.700 4.950 4.400 4.870 20,094 +0.22(+4.73%)
    Sep 25, 2024 3.980 4.740 3.980 4.650 7,588 +0.40(+9.41%)
    Sep 24, 2024 4.400 4.710 4.250 4.250 10,909 +0.00(+0.00%)
    Sep 23, 2024 3.800 4.440 3.800 4.250 22,039 +0.45(+11.84%)
    Sep 20, 2024 3.885 4.070 3.700 3.800 3,118 +0.00(+0.00%)
    Sep 19, 2024 3.500 3.800 3.200 3.800 5,393 +0.10(+2.70%)
    Sep 18, 2024 3.240 3.700 3.210 3.700 8,297 +0.47(+14.55%)
    Sep 17, 2024 3.240 3.240 3.100 3.230 19,128 +0.05(+1.57%)
    Sep 16, 2024 3.700 3.700 3.000 3.180 23,439 -0.52(-14.05%)
    Sep 13, 2024 3.790 3.790 3.610 3.700 3,376 +0.00(+0.00%)
    Sep 12, 2024 3.800 3.800 3.690 3.700 3,206 +0.00(+0.00%)
    Sep 11, 2024 3.750 3.750 3.630 3.700 11,878 -0.05(-1.33%)
    Sep 10, 2024 3.900 3.900 3.750 3.750 2,686 -0.09(-2.34%)
    Sep 09, 2024 3.900 3.900 3.800 3.840 6,330 -0.06(-1.54%)
    Sep 06, 2024 4.000 4.000 3.900 3.900 6,683 +0.02(+0.52%)
    Sep 05, 2024 4.000 4.000 3.770 3.880 4,251 -0.06(-1.52%)
    Sep 04, 2024 3.990 4.000 3.790 3.940 11,622 +0.04(+1.03%)
    Sep 03, 2024 4.300 4.500 3.780 3.900 8,073 -0.53(-12.06%)
    Aug 30, 2024 4.250 4.500 4.220 4.435 6,226 +0.18(+4.35%)
    Aug 29, 2024 4.500 4.500 4.237 4.250 3,480 +0.00(+0.00%)
    Aug 28, 2024 4.220 4.370 4.190 4.250 5,720 +0.13(+3.16%)
    Aug 27, 2024 4.250 4.380 4.020 4.120 9,326 -0.13(-3.06%)
    Aug 26, 2024 4.450 4.450 4.190 4.250 4,292 +0.05(+1.19%)
    Aug 23, 2024 4.100 4.250 4.100 4.200 16,546 +0.13(+3.19%)
    Aug 22, 2024 3.750 4.220 3.750 4.070 25,584 +0.32(+8.53%)
    Aug 21, 2024 3.750 3.750 3.640 3.750 5,718 +0.02(+0.54%)
    Aug 20, 2024 3.750 3.900 3.170 3.730 20,087 -0.02(-0.53%)
    Aug 19, 2024 3.770 3.770 3.500 3.750 7,186 -0.03(-0.79%)
    Aug 16, 2024 3.980 3.980 2.700 3.780 30,864 -0.20(-5.03%)
    Aug 15, 2024 4.000 4.050 3.500 3.980 25,002 +0.02(+0.51%)
    Aug 14, 2024 3.835 4.000 3.820 3.960 5,557 +0.14(+3.66%)
    Aug 13, 2024 3.850 3.850 3.720 3.820 11,085 -0.01(-0.26%)
    Aug 12, 2024 4.000 4.000 3.800 3.830 2,655 -0.07(-1.79%)
    Aug 09, 2024 4.000 4.000 3.850 3.900 6,774 -0.30(-7.14%)
    Aug 08, 2024 4.000 4.240 3.890 4.200 18,505 +0.10(+2.44%)
    Aug 07, 2024 4.140 4.222 4.080 4.100 3,925 +0.05(+1.23%)
    Aug 06, 2024 4.000 4.110 4.000 4.050 4,258 +0.05(+1.25%)
    Aug 05, 2024 3.890 4.070 3.860 4.000 13,296 -0.07(-1.72%)
    Aug 02, 2024 4.000 4.070 3.950 4.070 6,911 +0.02(+0.49%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.