Location Based Technologies Inc (PK) Historical Data - LBAS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Location Based Technologies Inc (PK) (LBAS)
Location Based Technologies Inc (PK) (LBAS) Historical

Location Based Technologies Inc (PK) (LBAS)

0.00249

0.00034

(15.81%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00031	-11.0714285714	0.0028	0.003	0.002	135500	0.0021572	CS
4	0.00029	13.1818181818	0.0022	0.0039	0.0003	295515	0.0021099	CS
12	0.00019	8.26086956522	0.0023	0.0039	0.0003	145572	0.00217948	CS
26	-0.00101	-28.8571428571	0.0035	0.006	0.0003	171049	0.00285768	CS
52	-0.00026	-9.45454545455	0.00275	0.0089	0.0003	125780	0.00295694	CS
156	-0.00431	-63.3823529412	0.0068	0.0369	0.0003	336784	0.01374976	CS
260	-0.008366	-77.0633750921	0.010856	0.0369	0.0003	360162	0.01077224	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.00249	0.00034	15.81	0.00249	0.00249	0.00249	25000
1714166700	0.00215	0	0.00	0.00215	0.00215	0.00215	0
1714080300	0.00215	-0.00065	-23.21	0.003	0.003	0.002	268000
1713994140	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1713907740	0.0028	-0.00028	-9.09	0.0028	0.0028	0.0028	3000
1713821100	0.00308	0	0.00	0.00308	0.00308	0.00308	0
1713561900	0.00308	0	0.00	0.00308	0.00308	0.00308	0
1713475500	0.00308	0.00049	18.92	0.0035	0.0035	0.0021	259300
1713389340	0.00259	0	0.00	0.00259	0.00259	0.00259	0
1713302940	0.00259	-0.00091	-26.00	0.0028	0.00285	0.00259	27000
1713216360	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1712957160	0.0035	0.00153	77.66	0.002	0.0035	0.002	71000
1712870760	0.00197	7.0E-5	3.68	0.0015	0.00197	0.0015	148500
1712784000	0.0019	0.0005	35.71	0.0019	0.0019	0.0014	620201
1712697600	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1712611200	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1712352000	0.0014	-0.0005	-26.32	0.0014	0.0014	0.0014	700
1712265780	0.0019	-0.002	-51.28	0.0023	0.0023	0.0002999	1506280
1712179380	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1712092980	0.0039	0.000595	18.00	0.0022	0.0039	0.0022	51165
1712006580	0.003305	0	0.00	0.003305	0.003305	0.003305	0
1711660980	0.003305	0	0.00	0.003305	0.003305	0.003305	0
1711574580	0.003305	0.000255	8.36	0.003305	0.003305	0.003305	4250
1711488000	0.00305	0	0.00	0.00305	0.00305	0.00305	0
1711401600	0.00305	0.00085	38.64	0.00305	0.00305	0.0022	60165
1711142640	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1711056240	0.0022	-0.0017	-43.59	0.0022	0.0022	0.0022	5000
1710970140	0.0039	0.0017	77.27	0.0039	0.0039	0.0039	2500
1710883320	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1710796920	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1710537720	0.0022	0	0.00	0.002404	0.002404	0.0022	50292
1710451740	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1710365340	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1710278940	0.0022	-0.0008	-26.67	0.0026679	0.0026679	0.0022	99708
1710196080	0.003	0	0.00	0.003	0.003	0.003	0
1709936880	0.003	0	0.00	0.003	0.003	0.003	0
1709850480	0.003	0	0.00	0.003	0.003	0.003	0
1709764080	0.003	0.00029	10.70	0.002	0.003	0.002	38350
1709677740	0.00271	0	0.00	0.00271	0.00271	0.00271	0
1709591340	0.00271	0	0.00	0.00271	0.00271	0.00271	0
1709332140	0.00271	0.00051	23.18	0.00271	0.00271	0.00271	700
1709245560	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1709159160	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1709072760	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1708986360	0.0022	-0.0001	-4.35	0.002	0.0022	0.002	24000
1708726800	0.0023	0.0003	15.00	0.0021	0.0023	0.0021	10292
1708640400	0.002	0	0.00	0.002	0.002	0.002	0
1708554000	0.002	0	0.00	0.002	0.002	0.002	0
1708467600	0.002	-0.001	-33.33	0.0022	0.0022	0.002	22250
1708122540	0.003	0	0.00	0.003	0.003	0.003	0
1708036140	0.003	0.0007	30.43	0.00229	0.003	0.00229	120738
1707949620	0.0023	0.0001	4.55	0.0023	0.00234	0.0023	73050
1707863340	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1707776940	0.0022	0	0.00	0.0022	0.0022	0.0022	10000
1707517200	0.0022	-0.0003	-12.00	0.0023	0.0023	0.0022	162858
1707430980	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707344580	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707258180	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707171780	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1706912580	0.0025	-0.000125	-4.76	0.0025	0.0026	0.0021	1265142
1706794200	0.002625	0	0.00	0.002625	0.002625	0.002625	0
1706707800	0.002625	0	0.00	0.002625	0.002625	0.002625	0
1706621400	0.002625	0	0.00	0.002625	0.002625	0.002625	0

Location Based Technolog... (PK)

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