Dark

CQER
SecurCapital Holdings Corp Common Stock
stock OTC

Inactive

Jun 9, 2021

1.35USD0.000%(0.00)2,010

Pre-market

0.00USD-100.000%(-1.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-09	1.350000	1.350000	1.350000	1.350000	0.000%	2,010	0.000%
2021-06-04	1.350000	1.350000	1.350000	1.350000	-15.625%	655	0.000%
2021-06-03	1.600000	1.600000	1.600000	1.600000	-20.000%	422	-15.625%
2021-05-28	1.890000	2.000000	1.890000	2.000000	+17.647%	2,050	-32.500%
2021-05-26	1.700000	1.700000	1.700000	1.700000	-8.108%	100	-20.588%
2021-05-24	1.850000	1.850000	1.850000	1.850000	0.000%	100	-27.027%
2021-05-18	1.850000	1.850000	1.850000	1.850000	-17.778%	150	-27.027%
2021-05-12	2.500000	2.500000	2.250000	2.250000	+80.000%	1,441	-40.000%
2021-05-06	1.250000	1.250000	1.250000	1.250000	-47.479%	100	+8.000%
2021-05-03	2.380000	2.380000	2.380000	2.380000	+91.935%	100	-43.277%
2021-04-29	1.240000	1.240000	1.240000	1.240000	+18.095%	118	+8.871%
2021-04-21	1.150000	1.150000	1.050000	1.050000	-15.323%	400	+28.571%
2021-04-12	1.150000	1.240000	1.150000	1.240000	+24.000%	304	+8.871%
2021-04-01	1.210000	1.210000	1.000000	1.000000	-16.667%	610	+35.000%
2021-03-26	1.200000	1.200000	1.200000	1.200000	0.000%	100	+12.500%
2021-03-25	1.200000	1.200000	1.200000	1.200000	+4.348%	100	+12.500%
2021-03-22	1.150000	1.150000	1.150000	1.150000	+3.604%	210	+17.391%
2021-03-19	2.250000	2.250000	1.110000	1.110000	-50.667%	2,903	+21.622%
2021-03-12	2.340000	2.340000	1.800000	2.250000	-3.846%	856	-40.000%
2021-03-02	2.500000	2.500000	2.340000	2.340000	-6.400%	1,300	-42.308%
2021-02-26	2.500000	2.500000	2.340000	2.500000	0.000%	1,733	-46.000%
2021-02-25	2.520000	2.520000	2.500000	2.500000	-18.033%	398	-46.000%
2021-02-24	2.750000	3.050000	2.750000	3.050000	-1.294%	1,357	-55.738%
2021-02-11	2.500000	3.090000	2.500000	3.090000	+3.000%	436	-56.311%
2021-02-10	2.940000	3.430000	2.940000	3.000000	-21.053%	1,850	-55.000%
2021-02-09	3.750000	3.800000	3.750000	3.800000	+1.333%	1,575	-64.474%
2021-02-08	4.000000	4.240000	3.750000	3.750000	+15.385%	1,039	-64.000%
2021-02-05	2.910000	3.250000	2.910000	3.250000	+11.684%	650	-58.462%
2021-02-04	2.650000	2.910000	2.650000	2.910000	-1.356%	530	-53.608%
2021-02-03	2.450000	2.950000	2.450000	2.950000	+18.000%	340	-54.237%
2021-02-02	3.650000	3.650000	2.500000	2.500000	-16.667%	1,277	-46.000%
2021-01-29	3.000000	3.000000	3.000000	3.000000	0.000%	265	-55.000%
2021-01-27	3.050000	3.050000	3.000000	3.000000	-7.407%	1,081	-55.000%
2021-01-25	2.760000	3.240000	2.300000	3.240000	+29.084%	3,257	-58.333%
2021-01-22	2.500000	3.990000	2.500000	2.510000	+25.500%	506	-46.215%
2021-01-21	1.800000	4.000000	1.600000	2.000000	+25.000%	6,873	-32.500%
2021-01-20	1.500000	1.700000	1.500000	1.600000	+6.667%	2,315	-15.625%
2021-01-19	1.500000	1.500000	1.450000	1.500000	+11.111%	1,777	-10.000%
2021-01-15	1.800000	1.990000	1.010000	1.350000	-20.588%	2,985	0.000%
2021-01-14	2.250000	2.250000	1.000000	1.700000	-24.444%	6,086	-20.588%
2021-01-13	0.510000	4.990000	0.315000	2.250000	+542.857%	12,009	-40.000%
2020-12-29	0.350000	0.350000	0.350000	0.350000	0.000%	2,416	+285.714%
2020-12-22	0.350000	0.350000	0.350000	0.350000	-2.778%	100	+285.714%
2020-12-16	0.360000	0.360000	0.360000	0.360000	-10.000%	193	+275.000%
2020-11-30	0.400000	0.400000	0.400000	0.400000	0.000%	176	+237.500%
2020-10-06	0.400000	0.400000	0.400000	0.400000	0.000%	100	+237.500%
2020-09-16	0.405000	0.405000	0.400000	0.400000	-27.273%	2,426	+237.500%
2020-09-14	0.550000	0.550000	0.550000	0.550000	-26.667%	1,500	+145.455%
2020-09-02	0.750000	0.750000	0.750000	0.750000	+87.500%	1,252	+80.000%
2020-08-24	0.400000	0.400000	0.400000	0.400000	0.000%	100	+237.500%
2020-06-29	0.400000	0.400000	0.400000	0.400000	0.000%	405	+237.500%
2020-06-25	0.400000	0.400000	0.400000	0.400000	0.000%	206	+237.500%
2020-06-12	0.400000	0.400000	0.400000	0.400000	0.000%	223	+237.500%
2020-06-05	0.400000	0.400000	0.400000	0.400000	0.000%	1,170	+237.500%
2020-05-14	0.400000	0.400000	0.400000	0.400000	0.000%	2,100	+237.500%
2020-04-27	0.400000	0.400000	0.400000	0.400000	0.000%	122	+237.500%
2020-04-24	0.400000	0.400000	0.400000	0.400000	0.000%	491	+237.500%
2020-03-24	0.400000	0.400000	0.400000	0.400000	-21.569%	500	+237.500%
2020-03-18	0.510000	0.510000	0.510000	0.510000	0.000%	1,043	+164.706%
2020-03-11	0.510000	0.510000	0.510000	0.510000	-8.929%	1,650	+164.706%
2020-02-24	0.680000	0.680000	0.560000	0.560000	0.000%	1,000	+141.071%
2020-02-14	0.560000	0.560000	0.560000	0.560000	-30.000%	418	+141.071%
2020-02-05	0.800000	0.800000	0.800000	0.800000	+56.863%	332	+68.750%
2020-01-23	0.775000	0.775000	0.510000	0.510000	-31.090%	5,504	+164.706%
2020-01-15	0.740100	0.740100	0.740100	0.740100	+0.680%	608	+82.408%
2019-12-30	0.735100	0.735100	0.735100	0.735100	-0.339%	171	+83.648%
2019-12-26	0.737600	0.737600	0.737600	0.737600	0.000%	131	+83.026%
2019-12-24	0.737600	0.737600	0.737600	0.737600	0.000%	257	+83.026%
2019-12-23	0.737600	0.737600	0.737600	0.737600	-2.318%	130	+83.026%
2019-12-12	0.755100	0.755100	0.755100	0.755100	+2.373%	1,000	+78.784%
2019-11-22	0.737600	0.737600	0.737600	0.737600	+0.340%	241	+83.026%
2019-11-15	0.735100	0.735100	0.735100	0.735100	0.000%	202	+83.648%
2019-11-08	0.735100	0.735100	0.735100	0.735100	0.000%	213	+83.648%
2019-11-04	0.735100	0.735100	0.735100	0.735100	0.000%	204	+83.648%
2019-11-01	0.800000	0.800000	0.735100	0.735100	-8.124%	1,711	+83.648%
2019-10-17	0.800000	0.800100	0.800000	0.800100	+0.012%	500	+68.729%
2019-10-16	0.800000	0.800000	0.800000	0.800000	0.000%	822	+68.750%
2019-10-15	0.800000	0.800000	0.800000	0.800000	+8.829%	100	+68.750%
2019-10-09	0.735100	0.735100	0.735100	0.735100	0.000%	405	+83.648%
2019-10-08	0.735100	0.735100	0.735100	0.735100	-15.272%	332	+83.648%
2019-10-04	0.867600	0.867600	0.867600	0.867600	+18.009%	1,000	+55.602%
2019-09-27	0.785100	0.785100	0.735200	0.735200	-48.944%	671	+83.624%
2019-09-25	1.440000	1.440000	1.440000	1.440000	+95.892%	100	-6.250%
2019-09-24	0.735100	0.735100	0.735100	0.735100	-26.490%	100	+83.648%
2019-09-19	1.000000	1.000000	1.000000	1.000000	+36.036%	352	+35.000%
2019-09-18	1.100000	1.100000	0.735100	0.735100	-29.990%	655	+83.648%
2019-09-12	1.050000	1.800000	1.050000	1.050000	-30.000%	285	+28.571%
2019-09-10	1.500000	1.500000	1.500000	1.500000	+42.857%	1,030	-10.000%
2019-09-09	1.250000	1.250000	1.050000	1.050000	-30.000%	500	+28.571%
2019-09-05	1.500000	1.500000	1.500000	1.500000	-14.773%	485	-10.000%
2019-09-04	2.500000	2.500000	1.760000	1.760000	-25.106%	1,055	-23.295%
2019-08-30	2.235000	2.500000	1.880000	2.350000	+4.911%	3,999	-42.553%
2019-08-29	1.050000	2.560000	1.050000	2.240000	+130.928%	10,852	-39.732%
2019-08-27	0.970000	0.970000	0.970000	0.970000	+7.778%	300	+39.175%
2019-08-21	0.850000	1.050000	0.750000	0.900000	-10.000%	4,359	+50.000%
2019-08-20	1.000000	1.000000	1.000000	1.000000	-23.077%	200	+35.000%
2019-08-16	1.300000	1.300000	1.300000	1.300000	+30.000%	200	+3.846%
2019-08-09	1.000000	1.000000	1.000000	1.000000	0.000%	210	+35.000%
2019-08-07	1.000000	1.000000	1.000000	1.000000	0.000%	275	+35.000%
2019-08-06	1.000000	1.000000	1.000000	1.000000	0.000%	113	+35.000%
2019-08-05	1.010000	1.010000	1.000000	1.000000	-13.793%	1,700	+35.000%
2019-08-02	1.150000	2.250000	1.000000	1.160000	+5.455%	7,540	+16.379%
2019-08-01	0.800000	1.100000	0.800000	1.100000	+100.000%	1,750	+22.727%
2019-07-22	0.750000	0.750000	0.550000	0.550000	-26.667%	3,170	+145.455%
2019-07-18	0.750000	0.750000	0.750000	0.750000	0.000%	135	+80.000%
2019-07-05	0.750000	0.750000	0.750000	0.750000	-42.308%	240	+80.000%
2019-06-28	1.300000	1.300000	1.300000	1.300000	+72.185%	100	+3.846%
2019-06-26	0.755000	0.755000	0.755000	0.755000	+0.667%	200	+78.808%
2019-06-25	0.750000	0.750000	0.750000	0.750000	-0.013%	101	+80.000%
2019-06-21	0.750100	0.750100	0.750100	0.750100	-37.492%	200	+79.976%
2019-06-20	1.000000	1.300000	1.000000	1.200000	+20.000%	2,148	+12.500%
2019-06-19	0.600000	1.550000	0.357100	1.000000	-35.484%	11,848	+35.000%
2019-06-18	1.150000	1.550000	1.100000	1.550000	+604.545%	900	-12.903%
2019-06-17	0.220000	0.220000	0.220000	0.220000	+29.412%	240	+513.636%
2019-06-14	0.170000	0.170000	0.170000	0.170000	-82.247%	200	+694.118%
2019-06-10	0.957600	0.957600	0.957600	0.957600	-16.730%	101	+40.977%
2019-05-31	1.150000	1.150000	1.150000	1.150000	+27.778%	116	+17.391%
2019-05-16	0.900000	0.900000	0.900000	0.900000	+38.462%	333	+50.000%
2019-05-15	0.650000	0.650000	0.650000	0.650000	0.000%	449	+107.692%
2019-05-13	0.650000	0.650000	0.650000	0.650000	-13.333%	394	+107.692%
2019-05-10	0.751000	0.751000	0.750000	0.750000	-11.868%	1,050	+80.000%
2019-05-09	0.851000	0.851000	0.851000	0.851000	-39.214%	343	+58.637%
2019-05-07	1.420000	1.450000	0.751000	1.400000	+0.719%	1,180	-3.571%
2019-05-06	0.900000	1.390000	0.700000	1.390000	+2.963%	1,824	-2.878%
2019-05-01	1.350000	1.350000	0.003400	1.350000	+42,087.500%	570	0.000%
2019-04-26	0.006100	0.006100	0.002100	0.003200	-48.387%	9,158,992	+42,087.500%
2019-04-25	0.006100	0.006200	0.006100	0.006200	+6.074%	229,593	+21,674.194%
2019-04-24	0.006000	0.006200	0.004485	0.005845	+10.283%	88,300	+22,996.664%
2019-04-23	0.005300	0.005300	0.005300	0.005300	-12.613%	367,000	+25,371.698%
2019-04-22	0.005500	0.006095	0.005500	0.006065	-5.234%	150,277	+22,158.862%
2019-04-18	0.006400	0.006400	0.006400	0.006400	+20.755%	14,000	+20,993.750%
2019-04-17	0.005200	0.006500	0.005200	0.005300	-11.667%	251,023	+25,371.698%
2019-04-16	0.006900	0.007000	0.005200	0.006000	+20.000%	1,486,000	+22,400.000%
2019-04-15	0.007000	0.007000	0.003600	0.005000	-41.176%	977,111	+26,900.000%
2019-04-12	0.007500	0.008500	0.007120	0.008500	+19.718%	167,333	+15,782.353%
2019-04-11	0.007500	0.007500	0.007000	0.007100	-4.698%	284,979	+18,914.085%
2019-04-10	0.008200	0.008200	0.007000	0.007450	-12.353%	139,207	+18,020.805%
2019-04-09	0.009300	0.009300	0.008000	0.008500	0.000%	585,212	+15,782.353%
2019-04-08	0.008900	0.013000	0.007100	0.008500	+6.250%	1,837,212	+15,782.353%
2019-04-05	0.007500	0.008900	0.006900	0.008000	+14.286%	2,590,081	+16,775.000%
2019-04-04	0.007000	0.007000	0.007000	0.007000	-17.647%	24,990	+19,185.714%
2019-04-02	0.008000	0.008500	0.007000	0.008500	+8.974%	917,000	+15,782.353%
2019-03-29	0.006400	0.007800	0.006400	0.007800	+41.818%	110,000	+17,207.692%
2019-03-28	0.005500	0.005500	0.005500	0.005500	-21.429%	2,892	+24,445.455%
2019-03-27	0.007000	0.007000	0.007000	0.007000	+14.754%	100	+19,185.714%
2019-03-26	0.005200	0.008400	0.005200	0.006100	+0.743%	508,000	+22,031.148%
2019-03-25	0.006000	0.006055	0.006000	0.006055	-13.500%	14,500	+22,195.623%
2019-03-22	0.009000	0.009000	0.007000	0.007000	-22.222%	272,144	+19,185.714%
2019-03-21	0.005200	0.009000	0.005200	0.009000	+76.471%	3,421,441	+14,900.000%
2019-03-20	0.005900	0.005900	0.005100	0.005100	+13.333%	750	+26,370.588%
2019-03-19	0.006000	0.006000	0.004500	0.004500	-28.571%	150,000	+29,900.000%
2019-03-18	0.005800	0.006300	0.004500	0.006300	+18.868%	1,067,805	+21,328.571%
2019-03-15	0.004600	0.005300	0.004500	0.005300	+6.000%	1,490,600	+25,371.698%
2019-03-14	0.005000	0.005000	0.005000	0.005000	+3.627%	300,000	+26,900.000%
2019-03-13	0.005080	0.005760	0.004825	0.004825	+12.209%	352,287	+27,879.275%
2019-03-12	0.004000	0.004500	0.004000	0.004300	-4.444%	347,106	+31,295.349%
2019-03-11	0.005500	0.007000	0.003600	0.004500	-37.413%	1,313,187	+29,900.000%
2019-03-08	0.008900	0.009000	0.005000	0.007190	-24.316%	1,121,057	+18,676.078%
2019-03-07	0.008500	0.009500	0.008500	0.009500	-4.040%	15,000	+14,110.526%
2019-03-05	0.009900	0.009900	0.009900	0.009900	+6.452%	5,000	+13,536.364%
2019-03-04	0.008000	0.009300	0.006200	0.009300	-6.061%	176,400	+14,416.129%
2019-03-01	0.007900	0.010100	0.007800	0.009900	-2.941%	53,957	+13,536.364%
2019-02-28	0.010200	0.010200	0.010200	0.010200	+20.000%	3,000	+13,135.294%
2019-02-27	0.008500	0.008500	0.008500	0.008500	-10.526%	46,939	+15,782.353%
2019-02-26	0.007500	0.009500	0.007500	0.009500	-13.636%	146,000	+14,110.526%
2019-02-25	0.017900	0.018000	0.008600	0.011000	-14.729%	1,326,204	+12,172.727%
2019-02-22	0.009000	0.013500	0.008900	0.012900	+61.250%	825,098	+10,365.116%
2019-02-21	0.006000	0.008000	0.006000	0.008000	-12.377%	148,000	+16,775.000%
2019-02-20	0.007100	0.009130	0.005600	0.009130	+34.265%	193,600	+14,686.418%
2019-02-19	0.010000	0.011800	0.006800	0.006800	-32.000%	159,671	+19,752.941%
2019-02-15	0.020000	0.020000	0.007800	0.010000	-33.333%	873,325	+13,400.000%
2019-02-14	0.007900	0.015300	0.007700	0.015000	+76.471%	1,701,058	+8,900.000%
2019-02-13	0.008500	0.008500	0.008500	0.008500	+8.974%	500	+15,782.353%
2019-02-12	0.005500	0.007800	0.005500	0.007800	-16.129%	162,600	+17,207.692%
2019-02-08	0.009300	0.009300	0.009300	0.009300	-1.064%	500	+14,416.129%
2019-02-06	0.009400	0.009400	0.009400	0.009400	0.000%	1,000	+14,261.702%
2019-02-04	0.009000	0.009400	0.009000	0.009400	+23.766%	20,000	+14,261.702%
2019-02-01	0.007595	0.007595	0.007595	0.007595	-18.377%	3,300	+17,674.852%
2019-01-31	0.009500	0.009500	0.009305	0.009305	-2.053%	34,000	+14,408.329%
2019-01-29	0.009765	0.009765	0.009500	0.009500	+9.195%	36,500	+14,110.526%
2019-01-28	0.008550	0.008700	0.008550	0.008700	-11.224%	113,333	+15,417.241%
2019-01-25	0.009800	0.009800	0.009800	0.009800	+40.000%	10,909	+13,675.510%
2019-01-23	0.007000	0.009800	0.005500	0.007000	-30.000%	316,148	+19,185.714%
2019-01-18	0.010000	0.010000	0.010000	0.010000	-7.407%	2,707	+13,400.000%
2019-01-17	0.007000	0.010800	0.007000	0.010800	+20.000%	267,568	+12,400.000%
2019-01-15	0.007000	0.009000	0.006300	0.009000	-16.667%	300,650	+14,900.000%
2019-01-14	0.008500	0.011000	0.008500	0.010800	+33.333%	207,500	+12,400.000%
2019-01-11	0.008000	0.009000	0.008000	0.008100	-25.000%	130,000	+16,566.667%
2019-01-08	0.008000	0.010800	0.008000	0.010800	-1.818%	28,700	+12,400.000%
2019-01-07	0.011000	0.011000	0.011000	0.011000	+10.000%	1,272	+12,172.727%
2019-01-03	0.011100	0.011100	0.006800	0.010000	-13.043%	1,139,402	+13,400.000%
2019-01-02	0.012000	0.012000	0.006600	0.011500	-4.167%	96,525	+11,639.130%
2018-12-31	0.006500	0.012000	0.006500	0.012000	+0.840%	17,271	+11,150.000%
2018-12-28	0.011700	0.011900	0.011700	0.011900	+19.000%	2,150	+11,244.538%
2018-12-27	0.009620	0.010000	0.008000	0.010000	-10.714%	173,000	+13,400.000%
2018-12-26	0.009000	0.011400	0.006200	0.011200	-13.846%	62,173	+11,953.571%
2018-12-21	0.009900	0.013000	0.009900	0.013000	+13.043%	137,959	+10,284.615%
2018-12-20	0.008800	0.013000	0.007100	0.011500	+29.213%	106,500	+11,639.130%
2018-12-19	0.005300	0.008900	0.005300	0.008900	+27.143%	614,384	+15,068.539%
2018-12-18	0.006915	0.007000	0.006915	0.007000	+16.667%	80,000	+19,185.714%
2018-12-17	0.006900	0.007000	0.006000	0.006000	-9.091%	96,500	+22,400.000%
2018-12-14	0.006600	0.006600	0.006600	0.006600	-16.772%	70,303	+20,354.545%
2018-12-13	0.007930	0.007930	0.007930	0.007930	0.000%	1,000	+16,923.960%
2018-12-12	0.006600	0.007930	0.006600	0.007930	-0.875%	10,500	+16,923.960%
2018-12-11	0.006700	0.008000	0.006670	0.008000	-3.614%	58,002	+16,775.000%
2018-12-10	0.008300	0.008300	0.008300	0.008300	-1.308%	50,000	+16,165.060%
2018-12-07	0.008900	0.008900	0.007600	0.008410	-5.506%	29,352	+15,952.319%
2018-12-06	0.006600	0.009500	0.006600	0.008900	-6.757%	105,656	+15,068.539%
2018-12-04	0.008500	0.009935	0.006600	0.009545	-5.495%	278,315	+14,043.531%
2018-12-03	0.010000	0.010100	0.009800	0.010100	-21.705%	327,314	+13,266.337%
2018-11-30	0.008000	0.013000	0.008000	0.012900	+35.789%	598,162	+10,365.116%
2018-11-29	0.007000	0.009500	0.007000	0.009500	+7.955%	453,262	+14,110.526%
2018-11-28	0.009000	0.012900	0.007000	0.008800	-12.871%	1,215,529	+15,240.909%
2018-11-27	0.005500	0.013400	0.005500	0.010100	+34.667%	1,670,398	+13,266.337%
2018-11-26	0.008500	0.008500	0.005700	0.007500	-10.714%	565,666	+17,900.000%
2018-11-23	0.010000	0.014000	0.008400	0.008400	-16.000%	343,057	+15,971.429%
2018-11-21	0.016700	0.016700	0.009600	0.010000	-45.355%	2,314,020	+13,400.000%
2018-11-20	0.017000	0.018300	0.013000	0.018300	-12.019%	300,300	+7,277.049%
2018-11-19	0.024000	0.024000	0.018600	0.020800	-0.952%	469,402	+6,390.385%
2018-11-16	0.018000	0.027000	0.018000	0.021000	+16.667%	1,925,395	+6,328.571%
2018-11-15	0.026700	0.077500	0.015500	0.018000	-28.000%	3,975,220	+7,400.000%
2018-11-14	0.026500	0.026700	0.021000	0.025000	+13.636%	425,200	+5,300.000%
2018-11-13	0.020500	0.027100	0.018600	0.022000	-19.708%	120,358	+6,036.364%
2018-11-12	0.025000	0.028000	0.020300	0.027400	+11.837%	92,242	+4,827.007%
2018-11-09	0.021900	0.036700	0.020000	0.024500	-34.667%	70,500	+5,410.204%
2018-11-08	0.037500	0.037500	0.037500	0.037500	+17.555%	1,000	+3,500.000%
2018-11-07	0.026000	0.035300	0.021000	0.031900	-12.603%	802,000	+4,131.975%
2018-11-06	0.036500	0.036500	0.036500	0.036500	+11.621%	7,000	+3,598.630%
2018-11-05	0.032700	0.032700	0.032700	0.032700	-18.045%	188	+4,028.440%
2018-11-01	0.026200	0.039900	0.026000	0.039900	+29.126%	89,650	+3,283.459%
2018-10-31	0.031200	0.031200	0.030900	0.030900	-16.486%	5,549	+4,268.932%
2018-10-29	0.026200	0.037000	0.026200	0.037000	-5.128%	500	+3,548.649%
2018-10-26	0.030000	0.039000	0.030000	0.039000	+25.000%	2,000	+3,361.538%
2018-10-24	0.033100	0.033100	0.031200	0.031200	0.000%	30,000	+4,226.923%
2018-10-23	0.031100	0.039600	0.031000	0.031200	-20.000%	35,243	+4,226.923%
2018-10-22	0.033200	0.039000	0.021100	0.039000	-2.500%	22,240	+3,361.538%
2018-10-19	0.040000	0.040000	0.037100	0.040000	-27.273%	33,570	+3,275.000%
2018-10-18	0.042000	0.055000	0.042000	0.055000	-5.172%	3,000	+2,354.545%
2018-10-17	0.058000	0.058000	0.058000	0.058000	+1.754%	650	+2,227.586%
2018-10-16	0.057200	0.057200	0.057000	0.057000	0.000%	11,000	+2,268.421%
2018-10-15	0.035000	0.057800	0.030000	0.057000	+90.000%	197,077	+2,268.421%
2018-10-12	0.038900	0.044100	0.030000	0.030000	-21.875%	50,700	+4,400.000%
2018-10-11	0.020000	0.038400	0.020000	0.038400	-3.518%	159,600	+3,415.625%
2018-10-10	0.063200	0.063200	0.005200	0.039800	-24.046%	406,600	+3,291.960%
2018-10-09	0.053000	0.078000	0.045500	0.052400	+4.800%	78,190	+2,476.336%
2018-10-08	0.057600	0.058000	0.050000	0.050000	-15.254%	71,830	+2,600.000%
2018-10-05	0.060400	0.060400	0.059000	0.059000	-14.493%	26,991	+2,188.136%
2018-10-04	0.060800	0.069000	0.060100	0.069000	-8.000%	33,248	+1,856.522%
2018-10-03	0.074500	0.075000	0.074500	0.075000	-4.459%	16,000	+1,700.000%
2018-10-02	0.060100	0.078500	0.060100	0.078500	+5.369%	4,145	+1,619.745%
2018-10-01	0.064200	0.074500	0.058000	0.074500	+24.167%	165,800	+1,712.081%
2018-09-28	0.060000	0.060000	0.060000	0.060000	+1.695%	48,612	+2,150.000%
2018-09-27	0.055000	0.059000	0.050000	0.059000	+18.000%	65,497	+2,188.136%
2018-09-25	0.050000	0.050000	0.050000	0.050000	-9.091%	5,132	+2,600.000%
2018-09-24	0.055000	0.055000	0.055000	0.055000	+33.820%	10,000	+2,354.545%
2018-09-20	0.041100	0.041100	0.041100	0.041100	0.000%	450	+3,184.672%
2018-09-14	0.041100	0.041100	0.041100	0.041100	-19.569%	500	+3,184.672%
2018-09-13	0.051100	0.051100	0.051100	0.051100	0.000%	10,000	+2,541.879%
2018-09-07	0.051100	0.051100	0.051100	0.051100	0.000%	800	+2,541.879%
2018-09-06	0.051100	0.051100	0.051100	0.051100	0.000%	2,372	+2,541.879%
2018-09-05	0.051100	0.051100	0.051100	0.051100	+11.087%	8,333	+2,541.879%
2018-09-04	0.046000	0.046000	0.046000	0.046000	0.000%	3,250	+2,834.783%
2018-08-22	0.046000	0.046000	0.046000	0.046000	0.000%	9,250	+2,834.783%
2018-08-21	0.046000	0.046000	0.046000	0.046000	0.000%	1,000	+2,834.783%
2018-08-16	0.046000	0.046000	0.046000	0.046000	-21.368%	5,000	+2,834.783%
2018-08-14	0.046000	0.058500	0.046000	0.058500	-2.500%	1,700	+2,207.692%
2018-08-09	0.060000	0.060000	0.060000	0.060000	0.000%	3,000	+2,150.000%
2018-08-08	0.060000	0.060000	0.060000	0.060000	0.000%	400	+2,150.000%
2018-08-06	0.060000	0.060000	0.060000	0.060000	+30.435%	500	+2,150.000%
2018-08-03	0.046000	0.046000	0.046000	0.046000	-1.075%	356	+2,834.783%
2018-08-02	0.046500	0.046500	0.046500	0.046500	-22.500%	2,781	+2,803.226%
2018-08-01	0.060000	0.060000	0.060000	0.060000	+29.032%	1,000	+2,150.000%
2018-07-31	0.045800	0.046500	0.045000	0.046500	-7.000%	34,168	+2,803.226%
2018-07-30	0.050000	0.050000	0.050000	0.050000	-15.254%	2,787	+2,600.000%
2018-07-26	0.058100	0.059500	0.058100	0.059000	+15.686%	4,710	+2,188.136%
2018-07-25	0.051000	0.051000	0.051000	0.051000	-31.909%	10,000	+2,547.059%
2018-07-24	0.060100	0.074900	0.040100	0.074900	-0.133%	112,255	+1,702.403%
2018-07-23	0.075000	0.075000	0.075000	0.075000	0.000%	7,438	+1,700.000%
2018-07-20	0.070000	0.090000	0.051000	0.075000	+17.188%	209,490	+1,700.000%
2018-07-19	0.060000	0.078000	0.060000	0.064000	+6.667%	50,700	+2,009.375%
2018-07-18	0.060000	0.067000	0.060000	0.060000	-1.639%	14,285	+2,150.000%
2018-07-17	0.064600	0.067500	0.061000	0.061000	0.000%	30,625	+2,113.115%
2018-07-16	0.072100	0.072100	0.061000	0.061000	-23.750%	71,600	+2,113.115%
2018-07-13	0.087900	0.089900	0.079000	0.080000	+14.123%	11,700	+1,587.500%
2018-07-12	0.062100	0.090000	0.062100	0.070100	-12.375%	69,977	+1,825.820%
2018-07-11	0.062100	0.080000	0.062100	0.080000	-10.112%	1,030	+1,587.500%
2018-07-10	0.090000	0.090000	0.089000	0.089000	-1.111%	5,085	+1,416.854%
2018-07-09	0.109000	0.109000	0.055000	0.090000	+6.257%	71,328	+1,400.000%
2018-07-06	0.100000	0.150000	0.084700	0.084700	-0.353%	266,982	+1,493.861%
2018-07-05	0.080000	0.090000	0.060200	0.085000	+6.250%	52,075	+1,488.235%
2018-07-03	0.079900	0.080000	0.079000	0.080000	+1.266%	40,215	+1,587.500%
2018-07-02	0.073800	0.080000	0.060200	0.079000	+31.667%	111,500	+1,608.861%
2018-06-29	0.061500	0.061500	0.060000	0.060000	0.000%	21,400	+2,150.000%
2018-06-25	0.060000	0.060000	0.060000	0.060000	-22.780%	10,000	+2,150.000%
2018-06-20	0.070800	0.077900	0.060000	0.077700	-11.503%	31,728	+1,637.452%
2018-06-13	0.080000	0.087800	0.080000	0.087800	-2.444%	36,636	+1,437.585%
2018-06-12	0.095000	0.100000	0.080100	0.090000	+0.559%	20,500	+1,400.000%
2018-06-11	0.080000	0.090000	0.071300	0.089500	-0.556%	61,462	+1,408.380%
2018-06-08	0.072000	0.090000	0.061000	0.090000	+25.174%	157,805	+1,400.000%
2018-06-07	0.074900	0.074900	0.071800	0.071900	-3.877%	20,781	+1,777.608%
2018-06-06	0.051000	0.079900	0.051000	0.074800	+24.667%	4,303	+1,704.813%
2018-06-05	0.062000	0.062000	0.060000	0.060000	-21.875%	1,650	+2,150.000%
2018-06-04	0.071000	0.079900	0.071000	0.076800	+1.453%	35,700	+1,657.813%
2018-06-01	0.050300	0.075700	0.050000	0.075700	+50.497%	16,129	+1,683.355%
2018-05-31	0.050300	0.050300	0.050300	0.050300	-27.730%	480	+2,583.897%
2018-05-24	0.069600	0.069600	0.069600	0.069600	-4.000%	200	+1,839.655%
2018-05-23	0.069600	0.078900	0.069600	0.072500	-12.756%	3,600	+1,762.069%
2018-05-22	0.050000	0.083100	0.030200	0.083100	+66.200%	39,700	+1,524.549%
2018-05-21	0.089700	0.089700	0.050000	0.050000	-43.820%	5,500	+2,600.000%
2018-05-18	0.089000	0.089000	0.089000	0.089000	+78.000%	1,000	+1,416.854%
2018-05-17	0.070000	0.070000	0.050000	0.050000	-28.571%	8,500	+2,600.000%
2018-05-16	0.060000	0.070000	0.060000	0.070000	+1.449%	4,100	+1,828.571%
2018-05-15	0.060300	0.070000	0.045000	0.069000	-16.867%	100,390	+1,856.522%
2018-05-14	0.042100	0.083000	0.042100	0.083000	0.000%	1,100	+1,526.506%
2018-05-09	0.083000	0.083000	0.083000	0.083000	0.000%	4,000	+1,526.506%
2018-05-04	0.050000	0.083000	0.050000	0.083000	-1.775%	10,379	+1,526.506%
2018-05-03	0.084500	0.084500	0.084500	0.084500	-0.354%	1,000	+1,497.633%
2018-05-02	0.084800	0.084800	0.084800	0.084800	-5.251%	1,100	+1,491.981%
2018-05-01	0.060000	0.089500	0.051000	0.089500	+5.294%	56,475	+1,408.380%
2018-04-30	0.060000	0.085000	0.060000	0.085000	-5.345%	500	+1,488.235%
2018-04-27	0.090000	0.090000	0.089800	0.089800	-0.222%	20,555	+1,403.341%
2018-04-26	0.070000	0.090000	0.070000	0.090000	+12.500%	9,100	+1,400.000%
2018-04-25	0.080000	0.080000	0.080000	0.080000	-5.882%	1,900	+1,587.500%
2018-04-24	0.087900	0.088000	0.085000	0.085000	-5.556%	400	+1,488.235%
2018-04-23	0.080000	0.090000	0.080000	0.090000	-5.263%	29,000	+1,400.000%
2018-04-19	0.063000	0.095000	0.060500	0.095000	+9.195%	96,050	+1,321.053%
2018-04-18	0.060500	0.087000	0.060500	0.087000	-2.247%	450	+1,451.724%
2018-04-17	0.070000	0.089000	0.060100	0.089000	0.000%	19,700	+1,416.854%
2018-04-16	0.089000	0.089000	0.089000	0.089000	0.000%	10,010	+1,416.854%
2018-04-13	0.070000	0.089400	0.070000	0.089000	0.000%	7,200	+1,416.854%
2018-04-12	0.095000	0.095000	0.070000	0.089000	+27.143%	9,300	+1,416.854%
2018-04-11	0.070000	0.070000	0.070000	0.070000	-22.222%	400	+1,828.571%
2018-04-10	0.090000	0.090000	0.090000	0.090000	-5.263%	800	+1,400.000%
2018-04-06	0.095000	0.095000	0.095000	0.095000	-2.062%	255	+1,321.053%
2018-04-05	0.100000	0.100000	0.070300	0.097000	-6.551%	3,296	+1,291.753%
2018-04-03	0.070000	0.103800	0.070000	0.103800	+48.286%	305	+1,200.578%
2018-04-02	0.063500	0.070000	0.063500	0.070000	-30.000%	25,300	+1,828.571%
2018-03-23	0.110000	0.110000	0.099900	0.100000	-4.580%	4,750	+1,250.000%
2018-03-22	0.110000	0.110000	0.074000	0.104800	-2.873%	9,855	+1,188.168%
2018-03-21	0.090500	0.107900	0.090500	0.107900	+31.585%	14,100	+1,151.158%
2018-03-20	0.090000	0.090000	0.080000	0.082000	-8.889%	68,625	+1,546.341%
2018-03-19	0.090000	0.090000	0.090000	0.090000	-17.808%	1,190	+1,400.000%
2018-03-16	0.109500	0.109500	0.082000	0.109500	0.000%	41,100	+1,132.877%
2018-03-14	0.082300	0.109500	0.082300	0.109500	+0.183%	231	+1,132.877%
2018-03-13	0.082000	0.109300	0.082000	0.109300	-3.700%	8,600	+1,135.133%
2018-03-08	0.113500	0.113500	0.113500	0.113500	+39.778%	200	+1,089.427%
2018-03-07	0.103100	0.124100	0.081100	0.081200	-40.294%	12,417	+1,562.562%
2018-03-06	0.100000	0.136000	0.090100	0.136000	+23.636%	22,077	+892.647%
2018-03-05	0.110000	0.110000	0.110000	0.110000	-13.181%	1,000	+1,127.273%
2018-03-02	0.125000	0.126700	0.125000	0.126700	-0.079%	1,000	+965.509%
2018-03-01	0.120000	0.136000	0.081000	0.126800	-8.116%	248,550	+964.669%
2018-02-28	0.110000	0.138000	0.110000	0.138000	0.000%	36,100	+878.261%
2018-02-27	0.138000	0.138000	0.110000	0.138000	-13.696%	21,100	+878.261%
2018-02-26	0.159900	0.159900	0.159900	0.159900	+52.868%	100	+744.278%
2018-02-23	0.072200	0.104600	0.072100	0.104600	-9.828%	6,800	+1,190.631%
2018-02-22	0.110000	0.188500	0.110000	0.116000	-3.333%	66,262	+1,063.793%
2018-02-21	0.140000	0.160000	0.115000	0.120000	-6.832%	112,170	+1,025.000%
2018-02-20	0.160000	0.160000	0.120000	0.128800	-1.679%	17,775	+948.137%
2018-02-16	0.135000	0.161600	0.110000	0.131000	+0.769%	48,895	+930.534%
2018-02-15	0.090000	0.161300	0.090000	0.130000	+23.457%	109,119	+938.462%
2018-02-14	0.105000	0.109900	0.075500	0.105300	+0.190%	63,522	+1,182.051%
2018-02-09	0.102000	0.113300	0.090000	0.105100	+3.039%	95,141	+1,184.491%
2018-02-08	0.110400	0.113300	0.099400	0.102000	+7.368%	15,500	+1,223.529%
2018-02-07	0.113300	0.113300	0.095000	0.095000	-16.152%	77,382	+1,321.053%
2018-02-06	0.095000	0.113300	0.095000	0.113300	+0.711%	1,500	+1,091.527%
2018-02-05	0.112500	0.115000	0.095000	0.112500	-2.174%	27,838	+1,100.000%
2018-02-02	0.114000	0.120000	0.093000	0.115000	+23.922%	43,939	+1,073.913%
2018-02-01	0.114000	0.114000	0.092500	0.092800	-19.304%	1,300	+1,354.741%
2018-01-31	0.103100	0.115000	0.090000	0.115000	+9.524%	139,700	+1,073.913%
2018-01-30	0.112500	0.120000	0.105000	0.105000	-20.755%	24,000	+1,185.714%

.dark-mode .vDPzXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDPzXF{ color: #333333; background-color: white; border: 2px solid #333333; }CQERSecurCapital Holdings Corp Common Stockstock OTC

CQER
SecurCapital Holdings Corp Common Stock
stock OTC