Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FCNE
FOUR CORNERS INC
stock OTC

Inactive
Nov 9, 2023
1.77USD-0.197%(0.00)11,962
Pre-market
0.00USD-100.000%(-1.77)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-11-09		1.79001.80001.77001.7700-0.197%11,9620.000%
2023-11-08		1.77001.77351.77001.7735-0.533%725-0.197%
2023-11-07		1.79001.79001.77001.7830+0.169%9,144-0.729%
2023-11-06		1.77001.78001.77001.78000.000%3,149-0.562%
2023-11-03		1.79001.79001.77751.7800+0.565%1,355-0.562%
2023-11-02		1.77001.77001.77001.7700-0.197%60,7740.000%
2023-11-01		1.76001.77351.76001.7735+0.767%6,351-0.197%
2023-10-31		1.76001.76001.76001.7600+0.571%1,000+0.568%
2023-10-30		1.75001.75001.75001.75000.000%7,000+1.143%
2023-10-27		1.75071.75071.75001.7500+0.114%690+1.143%
2023-10-24		1.74751.75001.74751.7480+0.460%2,200+1.259%
2023-10-19		1.74001.75001.74001.74000.000%22,849+1.724%
2023-10-18		1.75001.75001.74001.7400-0.571%6,700+1.724%
2023-10-17		1.75001.75001.75001.75000.000%256+1.143%
2023-10-16		1.75001.75001.74001.75000.000%13,377+1.143%
2023-10-12		1.74001.75001.74001.7500+0.575%21,440+1.143%
2023-10-11		1.74001.76001.73651.74000.000%338,051+1.724%
2023-10-10		1.75001.77001.73001.7400+2.353%307,981+1.724%
2023-10-09		1.69001.70001.69001.7000+6.250%14,220+4.118%
2023-10-05		1.60001.60001.60001.60000.000%250+10.625%
2023-10-04		1.60001.60001.60001.6000+0.427%260+10.625%
2023-10-03		1.59321.59321.58001.5932+0.963%19,100+11.097%
2023-10-02		1.58001.58001.51751.5780+3.137%4,000+12.167%
2023-09-28		1.66251.66251.51251.5300-4.375%8,616+15.686%
2023-09-27		1.68001.68001.60001.6000-3.030%7,064+10.625%
2023-09-26		1.65001.65001.65001.6500+3.125%1,541+7.273%
2023-09-19		1.69351.69351.60001.6000-5.882%9,178+10.625%
2023-09-18		1.69001.70001.69001.70000.000%12,000+4.118%
2023-09-15		1.73001.80001.69001.7000-11.458%60,166+4.118%
2023-09-12		1.85001.92001.85001.9200+3.784%920-7.813%
2023-09-08		1.87001.87001.85001.8500+1.648%10,351-4.324%
2023-09-07		1.92001.92001.80001.8200-3.602%11,736-2.747%
2023-09-06		1.86001.91001.86001.8880-0.632%5,889-6.250%
2023-09-01		1.90001.90001.90001.9000-1.042%1,174-6.842%
2023-08-31		1.92001.92001.92001.9200+1.053%1,562-7.813%
2023-08-30		1.80001.90001.80001.9000+6.742%1,175-6.842%
2023-08-29		1.78251.78251.78001.7800+1.714%1,200-0.562%
2023-08-25		1.75001.76001.68001.75000.000%38,466+1.143%
2023-08-24		2.02002.02001.70001.7500-14.216%42,580+1.143%
2023-08-21		2.04002.04002.04002.0400-0.971%100-13.235%
2023-08-18		2.06002.06002.06002.0600-0.962%100-14.078%
2023-08-17		2.08002.08002.08002.0800+1.463%1,000-14.904%
2023-08-14		2.06002.07252.01002.0500-1.914%5,274-13.659%
2023-08-09		2.09002.09002.09002.0900-0.476%100-15.311%
2023-08-08		2.10002.10002.10002.1000-1.869%4,000-15.714%
2023-08-02		2.14002.14002.14002.1400+6.468%3,200-17.290%
2023-07-27		2.01002.01002.01002.0100-10.667%300-11.940%
2023-07-24		2.25002.25002.25002.2500+13.636%265-21.333%
2023-07-19		2.02002.02001.98001.9800-3.259%2,894-10.606%
2023-07-18		2.04252.05002.04252.0467+0.823%8,434-13.519%
2023-07-17		2.03002.03002.03002.0300+0.995%100-12.808%
2023-07-12		2.01002.01001.99002.0100-1.471%2,099-11.940%
2023-07-11		2.05502.05502.04002.0400-2.857%2,480-13.235%
2023-07-07		2.09002.12502.09002.1000+0.478%2,978-15.714%
2023-07-06		2.10002.10002.09002.0900+0.481%9,600-15.311%
2023-07-05		2.08002.08002.08002.0800-7.556%1,000-14.904%
2023-07-03		2.23002.25002.23002.2500+0.897%264-21.333%
2023-06-28		2.10002.23002.10002.2300+9.314%1,000-20.628%
2023-06-26		2.04002.04002.04002.0400+1.629%240-13.235%
2023-06-16		2.00002.00732.00002.0073-0.134%200-11.822%
2023-06-15		2.02002.02002.01002.0100-1.471%2,000-11.940%
2023-06-14		2.04002.04002.04002.0400+1.040%500-13.235%
2023-06-12		2.03252.03252.01902.0190-3.258%200-12.333%
2023-06-08		2.08642.08702.08002.0870+0.337%2,400-15.189%
2023-06-06		2.08002.09002.08002.0800-7.556%500-14.904%
2023-06-02		1.00002.25001.00002.2500+10.647%7,095-21.333%
2023-06-01		2.03352.03352.03352.0335-1.286%1,525-12.958%
2023-05-31		2.06002.06002.06002.0600-0.483%511-14.078%
2023-05-30		2.07002.07002.07002.0700-0.957%1,000-14.493%
2023-05-17		2.09002.09002.09002.09000.000%200-15.311%
2023-05-12		2.09002.09002.09002.0900+0.481%2,140-15.311%
2023-05-11		2.16502.16502.08002.0800+0.483%2,296-14.904%
2023-05-09		2.07002.07002.07002.07000.000%1,136-14.493%
2023-05-08		2.07002.07002.06802.0700+2.475%6,508-14.493%
2023-05-04		2.02002.02002.02002.02000.000%606-12.376%
2023-05-03		2.02002.02002.02002.0200-1.942%2,399-12.376%
2023-05-01		2.06002.06002.06002.0600-0.483%339-14.078%
2023-04-26		2.07002.07002.07002.07000.000%32,100-14.493%
2023-04-25		2.07002.07002.07002.07000.000%1,000-14.493%
2023-04-21		2.06002.07002.06002.0700+3.500%200-14.493%
2023-04-19		2.00002.00002.00002.00000.000%596-11.500%
2023-04-18		2.04932.07002.00002.00000.000%4,080-11.500%
2023-04-17		2.03502.06002.00002.00000.000%7,200-11.500%
2023-04-13		2.00002.00002.00002.00000.000%28,387-11.500%
2023-04-12		2.00002.00002.00002.00000.000%35,100-11.500%
2023-04-11		2.00002.00622.00002.0000+1.010%6,540-11.500%
2023-04-10		1.99001.99001.98001.9800+0.508%1,100-10.606%
2023-04-06		1.97002.03001.96751.9700-1.500%48,239-10.152%
2023-04-04		2.00002.00002.00002.00000.000%2,706-11.500%
2023-04-03		2.00002.00002.00002.00000.000%21,440-11.500%
2023-03-22		2.00002.00002.00002.0000-9.091%200-11.500%
2023-03-20		2.20002.20002.20002.2000+7.317%100-19.545%
2023-03-17		2.05002.05002.05002.0500+2.500%2,050-13.659%
2023-03-16		2.05002.05002.00002.00000.000%4,350-11.500%
2023-03-15		2.00002.00002.00002.0000-9.091%100-11.500%
2023-03-14		2.20002.20002.20002.2000+8.374%1,006-19.545%
2023-03-13		2.03002.03002.03002.0300-0.490%400-12.808%
2023-03-10		2.00002.04001.99002.0400+4.615%20,768-13.235%
2023-03-09		2.08252.10001.95001.9500-7.143%7,453-9.231%
2023-03-08		2.10002.10002.10002.10000.000%5,850-15.714%
2023-03-06		2.10002.10002.10002.1000+0.962%30,962-15.714%
2023-03-03		2.05002.08002.04932.08000.000%10,331-14.904%
2023-02-27		2.08002.08002.08002.08000.000%5,100-14.904%
2023-02-21		2.08002.08002.08002.0800+1.463%900-14.904%
2023-02-17		2.03002.05002.03002.05000.000%3,505-13.659%
2023-02-16		2.12002.12002.05002.0500-3.302%3,900-13.659%
2023-02-15		2.08502.12002.08502.1200-0.469%704-16.509%
2023-02-14		2.05002.13002.05002.1300+3.902%14,521-16.901%
2023-02-13		2.06002.06002.05002.0500-1.914%23,200-13.659%
2023-02-10		2.12002.12002.09002.0900-1.878%5,100-15.311%
2023-02-09		2.13002.13002.13002.1300-0.930%500-16.901%
2023-02-06		2.15002.15002.15002.1500+4.369%1,000-17.674%
2023-02-03		2.15002.15002.06002.0600-4.186%8,015-14.078%
2023-02-02		2.15002.15002.15002.1500-3.153%100-17.674%
2023-01-25		2.22002.22002.22002.2200-1.333%100-20.270%
2023-01-24		2.24002.25002.24002.2500+0.897%1,004-21.333%
2023-01-23		2.23002.23002.22352.2300-0.446%5,505-20.628%
2023-01-20		2.25002.25002.24002.2400-0.444%6,074-20.982%
2023-01-19		2.25002.25002.25002.2500+4.167%7,350-21.333%
2023-01-18		2.20002.25002.16002.1600+2.370%29,727-18.056%
2023-01-17		2.11002.11002.11002.1100+3.941%1,027-16.114%
2022-12-29		2.03002.03002.03002.0300+1.500%100-12.808%
2022-12-28		2.05002.05002.00002.0000-4.762%8,628-11.500%
2022-12-22		2.10002.10002.10002.1000+2.439%500-15.714%
2022-12-19		2.18002.18002.05002.0500+0.985%525-13.659%
2022-12-14		2.05002.05002.03002.0300-0.976%2,100-12.808%
2022-11-30		2.15002.15002.05002.0500+2.500%34,000-13.659%
2022-11-29		2.02002.07502.00002.00000.000%23,500-11.500%
2022-11-22		2.20002.20002.00002.00000.000%3,850-11.500%
2022-11-17		2.00002.00001.99002.00000.000%35,234-11.500%
2022-11-16		2.00002.00002.00002.00000.000%10,000-11.500%
2022-11-14		1.98002.00001.98002.00000.000%5,030-11.500%
2022-11-10		1.99002.00001.99002.00000.000%10,100-11.500%
2022-11-09		1.99002.00001.99002.00000.000%10,000-11.500%
2022-11-07		2.00002.00002.00002.00000.000%3,400-11.500%
2022-11-04		2.00002.00002.00002.0000-0.990%100-11.500%
2022-11-03		2.05002.05002.02002.0200-6.047%3,554-12.376%
2022-10-20		2.15002.15002.15002.1500-2.273%190-17.674%
2022-10-14		2.20002.20002.20002.2000+7.317%313-19.545%
2022-10-13		2.05002.05002.05002.0500+1.010%1,200-13.659%
2022-10-11		2.05002.05002.02952.0295+0.970%1,695-12.786%
2022-10-10		2.01002.01002.01002.0100+0.500%551-11.940%
2022-09-23		2.00002.00002.00002.0000+1.010%2,817-11.500%
2022-09-21		1.98001.98001.98001.9800-1.980%101-10.606%
2022-09-20		2.05002.05002.02002.0200-1.961%7,305-12.376%
2022-09-14		2.04002.06042.04002.0604-1.886%19,800-14.094%
2022-09-12		2.03002.10002.03002.1000+4.478%3,467-15.714%
2022-09-07		2.01002.01002.01002.0100-3.828%2,228-11.940%
2022-09-01		2.09002.09002.09002.0900+4.500%100-15.311%
2022-08-31		2.01002.01002.00002.0000-0.498%7,288-11.500%
2022-08-29		2.03002.03002.01002.0100+0.500%800-11.940%
2022-08-12		2.00002.00002.00002.0000-3.846%3,003-11.500%
2022-08-11		2.10002.10002.08002.0800+4.000%1,450-14.904%
2022-08-03		2.00002.00002.00002.0000-0.990%27,661-11.500%
2022-08-02		2.00002.09002.00002.02000.000%36,141-12.376%
2022-08-01		2.02002.02002.02002.0200-1.463%105-12.376%
2022-07-26		2.05002.05002.05002.0500+2.500%200-13.659%
2022-07-25		2.00002.00002.00002.00000.000%18,857-11.500%
2022-07-20		2.01002.01002.00002.0000+2.564%10,100-11.500%
2022-07-19		2.00002.00001.95001.9500-2.500%11,038-9.231%
2022-07-15		2.00002.03252.00002.00000.000%15,500-11.500%
2022-07-07		2.00002.00002.00002.00000.000%650-11.500%
2022-06-30		2.00002.00002.00002.0000+1.010%100-11.500%
2022-06-28		1.98001.98001.98001.9800-1.000%100-10.606%
2022-06-27		2.00002.00001.90002.0000+8.108%26,001-11.500%
2022-06-22		2.00002.00001.83001.8500-7.500%3,250-4.324%
2022-06-21		1.95002.00001.51002.0000-0.498%21,511-11.500%
2022-06-17		1.98002.01001.98002.0100+5.236%2,000-11.940%
2022-06-16		1.91001.91001.91001.9100-4.020%892-7.330%
2022-06-13		2.02002.05001.99001.9900-1.485%43,494-11.055%
2022-06-08		2.02002.02002.02002.0200-11.404%200-12.376%
2022-05-31		2.25722.28002.25722.2800+12.871%200-22.368%
2022-05-24		2.01002.02002.01002.0200-11.790%1,303-12.376%
2022-05-20		2.05002.29002.00002.2900+14.494%22,000-22.707%
2022-05-19		2.01002.01002.00002.0001-3.096%20,900-11.504%
2022-05-12		2.01002.06402.01002.0640+2.687%285-14.244%
2022-05-11		2.10002.10002.01002.0100-3.365%27,001-11.940%
2022-05-10		2.08002.08002.08002.0800+0.605%3,500-14.904%
2022-05-09		2.06752.06752.06752.0675+2.861%514-14.389%
2022-05-06		2.01002.01002.01002.0100-4.286%114-11.940%
2022-05-05		2.10002.10002.10002.1000+3.448%500-15.714%
2022-05-03		2.05002.05002.03002.0300-0.976%1,062-12.808%
2022-05-02		2.05002.05002.05002.0500+2.500%312-13.659%
2022-04-28		2.00002.00002.00002.00000.000%300-11.500%
2022-04-27		2.00002.00002.00002.00000.000%27,699-11.500%
2022-04-25		2.16002.16002.00002.0000-6.977%8,191-11.500%
2022-04-22		2.15002.15002.15002.15000.000%129-17.674%
2022-04-20		2.15002.15002.00002.1500+6.436%4,794-17.674%
2022-04-19		2.09002.09002.01002.0200-0.493%33,801-12.376%
2022-04-18		2.00002.15002.00002.03000.000%4,680-12.808%
2022-04-13		2.04002.04002.01002.0300+0.995%7,500-12.808%
2022-04-12		2.01002.01002.01002.01000.000%2,000-11.940%
2022-04-11		2.05002.05002.01002.0100-1.951%2,900-11.940%
2022-04-05		2.05002.05002.05002.0500+0.985%500-13.659%
2022-04-04		2.03002.03002.03002.0300-5.581%825-12.808%
2022-04-01		2.02002.15002.02002.1500+6.436%784-17.674%
2022-03-31		2.07002.07002.01002.0200-5.607%1,200-12.376%
2022-03-30		2.14002.14002.14002.14000.000%100-17.290%
2022-03-29		2.01002.14002.01002.1400-0.465%499-17.290%
2022-03-28		2.15002.15002.15002.1500+2.381%465-17.674%
2022-03-24		2.05002.12002.05002.1000+0.962%1,900-15.714%
2022-03-23		2.14002.14002.08002.0800-2.804%1,400-14.904%
2022-03-22		2.11502.15002.11502.1400+2.885%723-17.290%
2022-03-21		2.15002.15002.08002.0800-3.256%11,244-14.904%
2022-03-18		2.15002.15002.15002.1500-1.149%100-17.674%
2022-03-16		2.17502.17502.17502.1750+3.081%501-18.621%
2022-03-14		2.13002.13002.11002.1100-1.860%16,550-16.114%
2022-03-09		2.15002.15002.15002.1500+2.381%2,574-17.674%
2022-03-08		2.10002.10002.10002.1000+1.942%5,000-15.714%
2022-03-07		2.06002.06002.06002.0600-0.483%3,900-14.078%
2022-03-03		2.15002.15002.07002.0700-1.896%1,272-14.493%
2022-03-02		2.17002.17002.11002.1100-2.088%1,343-16.114%
2022-03-01		2.23002.23002.15002.1550-3.363%1,952-17.865%
2022-02-28		2.23002.23002.23002.2300+3.241%500-20.628%
2022-02-25		2.11002.27002.11002.1600-0.461%7,389-18.056%
2022-02-24		2.17002.17002.17002.17000.000%2,800-18.433%
2022-02-22		2.19002.25002.17002.1700-3.556%800-18.433%
2022-02-18		2.21992.25002.21992.2500+1.351%450-21.333%
2022-02-16		2.22002.22002.22002.2200+0.909%557-20.270%
2022-02-10		2.22002.22012.20002.2000-2.741%1,200-19.545%
2022-02-09		2.25502.26202.25502.2620-1.223%274-21.751%
2022-02-07		2.29002.30002.25502.2900+3.620%9,655-22.707%
2022-02-02		2.15002.21002.15002.2100+4.245%1,624-19.910%
2022-02-01		2.15012.15012.12002.1200-7.424%404-16.509%
2022-01-28		2.29002.29002.29002.29000.000%119-22.707%
2022-01-27		2.29002.29002.29002.29000.000%30,980-22.707%
2022-01-26		2.29002.29002.29002.2900+4.091%5,980-22.707%
2022-01-25		2.18002.20002.18002.2000-0.901%749-19.545%
2022-01-24		2.25002.25002.22002.2200-2.418%2,800-20.270%
2022-01-20		2.27502.27502.27502.2750+1.562%120-22.198%
2022-01-19		2.30002.30002.24002.2400-2.609%16,999-20.982%
2022-01-18		2.29002.32002.29002.3000+1.613%36,100-23.043%
2022-01-14		2.28002.30002.26352.2635-1.587%750-21.803%
2022-01-13		2.30002.30002.30002.3000+0.877%800-23.043%
2022-01-11		2.28002.28002.28002.2800-2.564%207-22.368%
2022-01-10		2.34002.34002.34002.3400+3.540%1,000-24.359%
2022-01-07		2.25002.32002.25002.2600+2.262%2,972-21.681%
2022-01-06		2.20002.21002.12002.2100-3.913%3,200-19.910%
2022-01-04		2.20002.30002.20002.3000+5.505%2,110-23.043%
2022-01-03		2.28502.28502.18002.1800-3.111%1,000-18.807%
2021-12-31		2.25002.25002.25002.25000.000%3,277-21.333%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC