FBR Ltd (QB) Historical Data - FBRKF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
FBR Ltd (QB) (FBRKF)
FBR Ltd (QB) (FBRKF) Historical

FBR Ltd (QB) (FBRKF)

0.017

-0.007

(-29.17%)

Closed June 01 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.004	-19.0476190476	0.021	0.025	0.017	27280	0.02433525	CS
4	-0.003	-15	0.02	0.025	0.0151	144042	0.02103678	CS
12	0	0	0.017	0.025	0.013	173549	0.01917322	CS
26	0.0005	3.0303030303	0.0165	0.032	0.01	129411	0.01957413	CS
52	-0.003	-15	0.02	0.032	0.01	126547	0.01907434	CS
156	-0.0175	-50.7246376812	0.0345	0.0457	0.01	79622	0.02354139	CS
260	-0.036	-67.9245283019	0.053	0.075	0.00672	71925	0.02959229	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	0.017	-0.007	-29.17	0.017	0.021	0.017	164900
1717104540	0.024	0.0039	19.40	0.025	0.025	0.024	66658
1717018020	0.0201	-0.0049	-19.60	0.0201	0.0201	0.0201	1200
1716931740	0.025	0	0.00	0.025	0.025	0.025	3000
1716585840	0.025	0.005	25.00	0.021	0.025	0.021	38263
1716499740	0.02	-0.002	-9.09	0.018	0.02	0.018	21000
1716412800	0.022	0	0.00	0.022	0.022	0.022	174000
1716326940	0.022	-0.002	-8.33	0.025	0.025	0.02	35200
1716240180	0.024	0.00305	14.56	0.0153	0.024	0.0153	90000
1715981340	0.02095	0	0.00	0.025	0.025	0.0195	369399
1715894940	0.02095	0.00347	19.85	0.024	0.024	0.02095	43200
1715808540	0.01748	0	0.00	0.01748	0.01748	0.01748	0
1715722140	0.01748	0.00148	9.25	0.019	0.019	0.01748	25000
1715635200	0.016	-0.004	-20.00	0.0161	0.0161	0.016	220000
1715376000	0.02	0	0.00	0.02	0.02	0.02	500000
1715289720	0.02	0.002	11.11	0.018	0.02	0.018	320000
1715203200	0.018	-0.006	-25.00	0.0161	0.0200499	0.0161	100962
1715117340	0.024	0.0015	6.67	0.0151	0.024	0.0151	529507
1715030940	0.0225	0.003	15.38	0.0225	0.0225	0.0225	33086
1714771740	0.0195	-0.0002	-1.02	0.02	0.024	0.0195	22273
1714685340	0.0197	0	0.00	0.0197	0.0197	0.0197	40000
1714598400	0.0197	0.0002	1.03	0.022	0.022	0.0197	134519
1714512600	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1714425720	0.0195	0.0005	2.63	0.02	0.02	0.0195	50800
1714166580	0.019	0	0.00	0.019	0.019	0.019	162631
1714080300	0.019	-0.0005	-2.56	0.02	0.02	0.018	91500
1713994020	0.0195	-0.0003	-1.52	0.0195	0.0195	0.0195	1500
1713907740	0.0198	0.0001	0.51	0.0198	0.0198	0.0198	2030
1713821340	0.0197	-0.0053	-21.20	0.015	0.025	0.015	218909
1713561900	0.025	0.0064001	34.41	0.025	0.025	0.025	1300
1713475500	0.0185999	-0.0064	-25.60	0.02	0.02	0.0175	369641
1713389100	0.025	0.006	31.58	0.021	0.025	0.021	3250
1713302940	0.019	-0.001	-5.00	0.025	0.025	0.019	54000
1713216360	0.02	0	0.00	0.02	0.02	0.02	0
1712957160	0.02	-0.002	-9.09	0.022	0.025	0.018	105834
1712870760	0.022	-0.003	-12.00	0.013	0.022	0.013	39500
1712784000	0.025	0.0045	21.95	0.019	0.025	0.019	225000
1712698140	0.0205	0.0045	28.13	0.0205	0.0205	0.0205	1800
1712611200	0.016	-0.003	-15.79	0.016	0.016	0.016	10000
1712352180	0.019	0	0.00	0.019	0.019	0.019	0
1712265780	0.019	0.0001	0.53	0.0195	0.0195	0.019	1057641
1712179740	0.0189	0	0.00	0.0189	0.0189	0.0189	0
1712093340	0.0189	0	0.00	0.0189	0.0189	0.0189	0
1712006940	0.0189	0.0009	5.00	0.02	0.02	0.018	739033
1711660800	0.018	0.004	28.57	0.018	0.018	0.018	100000
1711574580	0.014	0	0.00	0.014	0.014	0.014	502
1711488000	0.014	0	0.00	0.014	0.014	0.014	0
1711401600	0.014	-0.003	-17.65	0.014	0.014	0.014	5000
1711142940	0.017	0	0.00	0.017	0.017	0.017	0
1711056540	0.017	0	0.00	0.017	0.017	0.017	0
1710970140	0.017	0.002	13.33	0.015	0.02	0.015	312002
1710883740	0.015	-0.00324	-17.76	0.015	0.02	0.015	860100
1710796800	0.01824	-0.00176	-8.80	0.0175	0.02	0.0175	514219
1710538140	0.02	0	0.00	0.02	0.02	0.02	0
1710451740	0.02	0.005	33.33	0.02	0.022	0.016	172998
1710365340	0.015	-0.00608	-28.84	0.024	0.024	0.015	15083
1710278940	0.02108	-0.00092	-4.18	0.020786	0.02108	0.02	110000
1710192540	0.022	0.0068	44.74	0.022	0.022	0.022	5170
1709936640	0.0152	0.0002	1.33	0.017	0.017	0.0152	333651
1709850360	0.015	-0.0024	-13.79	0.012	0.0184	0.012	14800
1709764080	0.0174	-0.0066	-27.50	0.018	0.02	0.0174	8077
1709677620	0.024	0	0.00	0.024	0.024	0.024	48250
1709590980	0.024	0	0.00	0.016	0.024	0.016	64102
1709332140	0.024	0.008	50.00	0.022	0.03	0.0156	140166

BNP Paribas Issuance

Spdr $wrld Enrg

Societe Generale Societe...

Natwest Mk5.625

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions