Dark

FNBCQ
First NBC Bank Holding Co Common Stock
stock OTC

Inactive

Jan 22, 2021

0.0728USD-0.274%(-0.0002)100

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-22	0.0728	0.0728	0.0728	0.0728	-0.274%	100	0.000%
2021-01-21	0.0730	0.0730	0.0730	0.0730	-4.824%	220	-0.274%
2021-01-20	0.0675	0.0767	0.0675	0.0767	+53.400%	3,500	-5.085%
2021-01-19	0.0700	0.0700	0.0500	0.0500	-28.571%	60,900	+45.600%
2021-01-15	0.1000	0.1000	0.0355	0.0700	-12.390%	298,450	+4.000%
2021-01-14	0.0700	0.0800	0.0555	0.0799	+53.654%	73,839	-8.886%
2021-01-12	0.0530	0.0600	0.0500	0.0520	-1.887%	152,003	+40.000%
2021-01-11	0.0530	0.0530	0.0530	0.0530	-13.115%	1,453	+37.358%
2021-01-08	0.0600	0.0800	0.0600	0.0610	+6.087%	82,618	+19.344%
2021-01-07	0.0541	0.0675	0.0541	0.0575	+8.083%	474,919	+26.609%
2021-01-06	0.0530	0.0532	0.0530	0.0532	-24.000%	1,450	+36.842%
2021-01-05	0.0536	0.0700	0.0536	0.0700	+30.597%	2,900	+4.000%
2021-01-04	0.0536	0.0536	0.0536	0.0536	0.000%	765	+35.821%
2020-12-31	0.0659	0.0659	0.0536	0.0536	-23.429%	5,000	+35.821%
2020-12-30	0.0501	0.0760	0.0501	0.0700	+40.000%	253,102	+4.000%
2020-12-29	0.0381	0.0590	0.0381	0.0500	+25.000%	104,804	+45.600%
2020-12-28	0.0320	0.0500	0.0320	0.0400	+5.263%	234,808	+82.000%
2020-12-24	0.0380	0.0380	0.0362	0.0380	+8.571%	20,900	+91.579%
2020-12-23	0.0323	0.0493	0.0321	0.0350	+9.034%	109,514	+108.000%
2020-12-22	0.0327	0.0467	0.0321	0.0321	-0.619%	2,200	+126.791%
2020-12-21	0.0327	0.0327	0.0323	0.0323	0.000%	800	+125.387%
2020-12-16	0.0407	0.0407	0.0323	0.0323	-20.639%	458	+125.387%
2020-12-15	0.0407	0.0407	0.0407	0.0407	+24.465%	219	+78.870%
2020-12-11	0.0327	0.0327	0.0327	0.0327	0.000%	113	+122.630%
2020-12-10	0.0327	0.0327	0.0327	0.0327	-18.250%	395	+122.630%
2020-12-09	0.0445	0.0493	0.0320	0.0400	+1.266%	144,297	+82.000%
2020-12-08	0.0303	0.0400	0.0303	0.0395	+31.667%	18,900	+84.304%
2020-12-07	0.0281	0.0488	0.0261	0.0300	-39.516%	13,552	+142.667%
2020-12-04	0.0303	0.0496	0.0303	0.0496	+24.000%	885	+46.774%
2020-12-03	0.0303	0.0493	0.0303	0.0400	-14.894%	6,229	+82.000%
2020-12-02	0.0301	0.0493	0.0301	0.0470	+55.116%	1,618	+54.894%
2020-12-01	0.0294	0.0495	0.0294	0.0303	-39.400%	2,606	+140.264%
2020-11-27	0.0300	0.0500	0.0300	0.0500	0.000%	1,220	+45.600%
2020-11-25	0.0300	0.0500	0.0300	0.0500	+0.806%	6,230	+45.600%
2020-11-24	0.0385	0.0496	0.0270	0.0496	-0.800%	5,761	+46.774%
2020-11-23	0.0300	0.0500	0.0300	0.0500	+11.111%	51,010	+45.600%
2020-11-20	0.0360	0.0450	0.0300	0.0450	+0.223%	9,540	+61.778%
2020-11-18	0.0270	0.0449	0.0270	0.0449	+71.374%	10,209	+62.138%
2020-11-16	0.0328	0.0328	0.0262	0.0262	-12.667%	4,200	+177.863%
2020-11-13	0.0300	0.0400	0.0300	0.0300	-48.718%	54,739	+142.667%
2020-11-12	0.0300	0.0585	0.0300	0.0585	+79.448%	31,500	+24.444%
2020-11-11	0.0327	0.0327	0.0326	0.0326	-32.083%	1,009	+123.313%
2020-11-10	0.0400	0.0590	0.0400	0.0480	-1.235%	159,000	+51.667%
2020-11-09	0.0400	0.0486	0.0325	0.0486	+19.410%	3,000	+49.794%
2020-11-06	0.0312	0.0407	0.0312	0.0407	-0.245%	2,917	+78.870%
2020-11-05	0.0347	0.0408	0.0347	0.0408	+0.246%	3,210	+78.431%
2020-11-04	0.0483	0.0483	0.0310	0.0407	-16.255%	1,576	+78.870%
2020-11-03	0.0345	0.0486	0.0345	0.0486	-0.205%	1,810	+49.794%
2020-11-02	0.0311	0.0487	0.0311	0.0487	+0.828%	320	+49.487%
2020-10-29	0.0310	0.0487	0.0310	0.0483	0.000%	910	+50.725%
2020-10-27	0.0483	0.0483	0.0483	0.0483	+21.053%	250	+50.725%
2020-10-23	0.0310	0.0444	0.0310	0.0399	-17.732%	1,850	+82.456%
2020-10-21	0.0311	0.0485	0.0311	0.0485	+55.949%	6,200	+50.103%
2020-10-20	0.0373	0.0373	0.0311	0.0311	-35.876%	10,605	+134.084%
2020-10-19	0.0483	0.0485	0.0310	0.0485	+9.234%	2,040	+50.103%
2020-10-15	0.0263	0.0444	0.0263	0.0444	0.000%	7,679	+63.964%
2020-10-14	0.0262	0.0444	0.0262	0.0444	0.000%	250	+63.964%
2020-10-13	0.0262	0.0444	0.0262	0.0444	-8.830%	442	+63.964%
2020-10-12	0.0292	0.0487	0.0292	0.0487	+1.458%	2,218	+49.487%
2020-10-09	0.0294	0.0480	0.0294	0.0480	+8.108%	1,324	+51.667%
2020-10-06	0.0294	0.0487	0.0283	0.0444	-8.830%	7,600	+63.964%
2020-10-02	0.0284	0.0487	0.0284	0.0487	+0.412%	5,778	+49.487%
2020-10-01	0.0485	0.0485	0.0485	0.0485	0.000%	2,000	+50.103%
2020-09-28	0.0485	0.0485	0.0485	0.0485	-0.615%	2,800	+50.103%
2020-09-22	0.0325	0.0488	0.0261	0.0488	+25.128%	30,240	+49.180%
2020-09-21	0.0320	0.0390	0.0320	0.0390	-20.245%	10,150	+86.667%
2020-09-16	0.0488	0.0489	0.0268	0.0489	+29.024%	5,930	+48.875%
2020-09-15	0.0318	0.0379	0.0268	0.0379	-22.653%	4,416	+92.084%
2020-09-11	0.0490	0.0490	0.0490	0.0490	0.000%	122	+48.571%
2020-09-10	0.0490	0.0490	0.0490	0.0490	+29.288%	4,920	+48.571%
2020-09-09	0.0262	0.0379	0.0262	0.0379	-23.742%	1,450	+92.084%
2020-09-08	0.0261	0.0497	0.0261	0.0497	+31.135%	15,407	+46.479%
2020-09-04	0.0490	0.0490	0.0379	0.0379	-24.200%	1,500	+92.084%
2020-09-03	0.0261	0.0500	0.0261	0.0500	+91.571%	1,840	+45.600%
2020-09-02	0.0261	0.0321	0.0261	0.0261	-30.400%	2,436	+178.927%
2020-09-01	0.0375	0.0375	0.0375	0.0375	+48.221%	833	+94.133%
2020-08-31	0.0253	0.0253	0.0253	0.0253	+4.545%	200	+187.747%
2020-08-27	0.0371	0.0371	0.0242	0.0242	-51.600%	328	+200.826%
2020-08-26	0.0242	0.0500	0.0242	0.0500	0.000%	3,050	+45.600%
2020-08-25	0.0292	0.0500	0.0292	0.0500	0.000%	370	+45.600%
2020-08-24	0.0227	0.0500	0.0227	0.0500	+56.740%	30,700	+45.600%
2020-08-20	0.0425	0.0425	0.0319	0.0319	-8.857%	27,400	+128.213%
2020-08-19	0.0355	0.0355	0.0350	0.0350	0.000%	250	+108.000%
2020-08-17	0.0350	0.0350	0.0350	0.0350	-29.719%	2,001	+108.000%
2020-08-14	0.0498	0.0498	0.0498	0.0498	+42.286%	1,061	+46.185%
2020-08-12	0.0345	0.0350	0.0310	0.0350	-30.000%	216,687	+108.000%
2020-08-11	0.0370	0.0500	0.0360	0.0500	+0.200%	8,084	+45.600%
2020-08-10	0.0360	0.0499	0.0360	0.0499	-0.200%	500	+45.892%
2020-08-06	0.0311	0.0500	0.0311	0.0500	+23.457%	1,386	+45.600%
2020-08-05	0.0311	0.0405	0.0311	0.0405	-19.000%	2,161	+79.753%
2020-08-04	0.0311	0.0550	0.0310	0.0500	+0.200%	2,050	+45.600%
2020-08-03	0.0311	0.0499	0.0311	0.0499	0.000%	4,200	+45.892%
2020-07-31	0.0311	0.0500	0.0311	0.0499	-0.200%	1,123	+45.892%
2020-07-30	0.0311	0.0500	0.0311	0.0500	0.000%	1,200	+45.600%
2020-07-29	0.0311	0.0500	0.0311	0.0500	-16.667%	2,938	+45.600%
2020-07-24	0.0454	0.0600	0.0454	0.0600	+31.868%	450	+21.333%
2020-07-22	0.0412	0.0455	0.0412	0.0455	-8.818%	1,200	+60.000%
2020-07-21	0.0499	0.0499	0.0499	0.0499	-16.833%	200	+45.892%
2020-07-20	0.0454	0.0600	0.0454	0.0600	+9.091%	543	+21.333%
2020-07-17	0.0412	0.0550	0.0412	0.0550	-8.333%	5,555	+32.364%
2020-07-16	0.0310	0.0600	0.0310	0.0600	+20.000%	1,362	+21.333%
2020-07-15	0.0490	0.0500	0.0490	0.0500	-1.961%	4,203	+45.600%
2020-07-13	0.0320	0.0510	0.0320	0.0510	+2.410%	413	+42.745%
2020-07-09	0.0311	0.0498	0.0311	0.0498	-7.778%	4,577	+46.185%
2020-07-08	0.0540	0.0540	0.0540	0.0540	+58.358%	200	+34.815%
2020-07-07	0.0346	0.0346	0.0341	0.0341	-21.968%	3,900	+113.490%
2020-07-06	0.0311	0.0437	0.0311	0.0437	+4.545%	885	+66.590%
2020-07-02	0.0340	0.0426	0.0311	0.0418	-18.835%	1,977	+74.163%
2020-07-01	0.0400	0.0515	0.0400	0.0515	+0.390%	1,190	+41.359%
2020-06-30	0.0400	0.0513	0.0400	0.0513	-11.552%	384	+41.910%
2020-06-29	0.0361	0.0580	0.0361	0.0580	0.000%	10,093	+25.517%
2020-06-26	0.0500	0.0580	0.0500	0.0580	+32.420%	49,670	+25.517%
2020-06-24	0.0500	0.0500	0.0360	0.0438	-10.612%	10,822	+66.210%
2020-06-23	0.0360	0.0490	0.0360	0.0490	+6.522%	1,710	+48.571%
2020-06-19	0.0460	0.0460	0.0460	0.0460	0.000%	60,005	+58.261%
2020-06-18	0.0320	0.0460	0.0320	0.0460	+4.308%	1,410	+58.261%
2020-06-16	0.0360	0.0490	0.0320	0.0441	-11.800%	2,098	+65.079%
2020-06-15	0.0360	0.0500	0.0320	0.0500	+0.402%	3,389	+45.600%
2020-06-12	0.0410	0.0498	0.0410	0.0498	-0.400%	203	+46.185%
2020-06-11	0.0320	0.0500	0.0320	0.0500	+0.200%	300	+45.600%
2020-06-09	0.0333	0.0499	0.0333	0.0499	+24.750%	530	+45.892%
2020-06-08	0.0420	0.0500	0.0400	0.0400	-15.966%	41,695	+82.000%
2020-06-04	0.0500	0.0500	0.0422	0.0476	+5.778%	700	+52.941%
2020-06-03	0.0411	0.0505	0.0411	0.0450	-13.628%	15,622	+61.778%
2020-06-02	0.0492	0.0540	0.0492	0.0521	-10.172%	6,760	+39.731%
2020-06-01	0.0410	0.0599	0.0410	0.0580	+8.818%	7,116	+25.517%
2020-05-29	0.0450	0.0533	0.0450	0.0533	+30.000%	1,196	+36.585%
2020-05-28	0.0460	0.0550	0.0410	0.0410	-31.667%	29,417	+77.561%
2020-05-27	0.0510	0.0603	0.0460	0.0600	+1.695%	49,311	+21.333%
2020-05-26	0.0575	0.0590	0.0553	0.0590	+2.609%	3,240	+23.390%
2020-05-22	0.0500	0.0575	0.0500	0.0575	-11.538%	1,003	+26.609%
2020-05-21	0.0645	0.0650	0.0645	0.0650	0.000%	7,692	+12.000%
2020-05-20	0.0460	0.0650	0.0460	0.0650	+23.810%	11,500	+12.000%
2020-05-19	0.0460	0.0527	0.0460	0.0525	-9.483%	69,401	+38.667%
2020-05-18	0.0600	0.0600	0.0450	0.0580	-10.769%	49,771	+25.517%
2020-05-15	0.0405	0.0750	0.0401	0.0650	+62.500%	208,267	+12.000%
2020-05-14	0.0300	0.0460	0.0300	0.0400	-10.112%	61,019	+82.000%
2020-05-13	0.0300	0.0445	0.0300	0.0445	-7.292%	10,475	+63.596%
2020-05-12	0.0450	0.0480	0.0221	0.0480	+29.730%	26,400	+51.667%
2020-05-11	0.0350	0.0400	0.0211	0.0370	+6.322%	65,624	+96.757%
2020-05-08	0.0350	0.0350	0.0213	0.0348	-0.287%	40,310	+109.195%
2020-05-07	0.0349	0.0350	0.0349	0.0349	0.000%	83,796	+108.596%
2020-05-04	0.0300	0.0350	0.0300	0.0349	0.000%	129,689	+108.596%
2020-04-30	0.0349	0.0349	0.0349	0.0349	+16.333%	205	+108.596%
2020-04-29	0.0300	0.0300	0.0154	0.0300	0.000%	12,816	+142.667%
2020-04-27	0.0201	0.0300	0.0201	0.0300	+0.334%	360	+142.667%
2020-04-24	0.0203	0.0299	0.0201	0.0299	+8.333%	72,138	+143.478%
2020-04-23	0.0203	0.0276	0.0203	0.0276	-8.000%	5,100	+163.768%
2020-04-22	0.0203	0.0300	0.0203	0.0300	+7.143%	3,703	+142.667%
2020-04-16	0.0250	0.0298	0.0201	0.0280	+39.303%	6,150	+160.000%
2020-04-15	0.0280	0.0280	0.0201	0.0201	-27.698%	6,846	+262.189%
2020-04-13	0.0211	0.0278	0.0211	0.0278	-7.023%	300	+161.871%
2020-04-09	0.0206	0.0299	0.0206	0.0299	+7.554%	10,100	+143.478%
2020-04-02	0.0152	0.0278	0.0152	0.0278	+39.000%	1,138	+161.871%
2020-03-31	0.0175	0.0200	0.0151	0.0200	-42.857%	14,083	+264.000%
2020-03-30	0.0310	0.0350	0.0310	0.0350	+12.903%	36,064	+108.000%
2020-03-26	0.0310	0.0310	0.0310	0.0310	+0.324%	313	+134.839%
2020-03-25	0.0397	0.0397	0.0200	0.0309	-22.166%	7,892	+135.599%
2020-03-24	0.0300	0.0397	0.0300	0.0397	+8.767%	4,122	+83.375%
2020-03-23	0.0280	0.0393	0.0250	0.0365	-3.439%	9,775	+99.452%
2020-03-20	0.0280	0.0378	0.0280	0.0378	+42.642%	3,984	+92.593%
2020-03-19	0.0265	0.0265	0.0265	0.0265	+6.000%	5,000	+174.717%
2020-03-18	0.0367	0.0367	0.0250	0.0250	-10.714%	1,332	+191.200%
2020-03-17	0.0201	0.0380	0.0111	0.0280	-18.841%	195,693	+160.000%
2020-03-16	0.0192	0.0345	0.0192	0.0345	+15.000%	2,764	+111.014%
2020-03-13	0.0210	0.0300	0.0210	0.0300	+65.746%	5,175	+142.667%
2020-03-12	0.0182	0.0350	0.0181	0.0181	-50.411%	13,748	+302.210%
2020-03-11	0.0176	0.0365	0.0176	0.0365	0.000%	12,300	+99.452%
2020-03-09	0.0330	0.0365	0.0330	0.0365	-7.125%	5,038	+99.452%
2020-03-04	0.0175	0.0393	0.0175	0.0393	-0.254%	600	+85.242%
2020-03-03	0.0371	0.0394	0.0371	0.0394	+6.775%	10,456	+84.772%
2020-03-02	0.0273	0.0369	0.0176	0.0369	+12.844%	1,119	+97.290%
2020-02-28	0.0173	0.0327	0.0173	0.0327	-6.571%	3,660	+122.630%
2020-02-27	0.0322	0.0350	0.0253	0.0350	0.000%	350	+108.000%
2020-02-26	0.0349	0.0350	0.0170	0.0350	+15.512%	29,852	+108.000%
2020-02-25	0.0280	0.0350	0.0250	0.0303	-7.622%	80,411	+140.264%
2020-02-24	0.0350	0.0350	0.0252	0.0328	-17.380%	3,512	+121.951%
2020-02-21	0.0328	0.0397	0.0250	0.0397	+32.333%	36,537	+83.375%
2020-02-20	0.0232	0.0300	0.0232	0.0300	+11.111%	2,450	+142.667%
2020-02-19	0.0229	0.0300	0.0229	0.0270	+31.068%	59,883	+169.630%
2020-02-14	0.0206	0.0206	0.0206	0.0206	+17.714%	10,000	+253.398%
2020-02-13	0.0160	0.0180	0.0155	0.0175	-14.634%	8,748	+316.000%
2020-02-11	0.0229	0.0229	0.0171	0.0205	+13.889%	700	+255.122%
2020-02-06	0.0160	0.0180	0.0160	0.0180	+12.500%	18,738	+304.444%
2020-02-05	0.0160	0.0160	0.0160	0.0160	0.000%	18,825	+355.000%
2020-02-03	0.0239	0.0239	0.0160	0.0160	-15.789%	4,399	+355.000%
2020-01-31	0.0150	0.0190	0.0150	0.0190	+5.556%	38,956	+283.158%
2020-01-28	0.0127	0.0200	0.0127	0.0180	+41.732%	160,970	+304.444%
2020-01-27	0.0127	0.0127	0.0127	0.0127	-34.197%	307	+473.228%
2020-01-23	0.0193	0.0193	0.0193	0.0193	+28.667%	101	+277.202%
2020-01-22	0.0234	0.0234	0.0150	0.0150	-31.507%	308,132	+385.333%
2020-01-21	0.0151	0.0220	0.0151	0.0219	+9.500%	17,726	+232.420%
2020-01-16	0.0199	0.0200	0.0104	0.0200	0.000%	12,986	+264.000%
2020-01-15	0.0187	0.0201	0.0151	0.0200	0.000%	30,614	+264.000%
2020-01-14	0.0220	0.0223	0.0150	0.0200	-9.091%	40,291	+264.000%
2020-01-10	0.0240	0.0240	0.0220	0.0220	0.000%	2,600	+230.909%
2020-01-09	0.0240	0.0240	0.0220	0.0220	0.000%	520	+230.909%
2020-01-08	0.0220	0.0220	0.0220	0.0220	0.000%	1,050	+230.909%
2020-01-07	0.0220	0.0220	0.0220	0.0220	0.000%	734	+230.909%
2020-01-06	0.0220	0.0220	0.0220	0.0220	0.000%	500	+230.909%
2020-01-03	0.0168	0.0220	0.0168	0.0220	-13.725%	12,484	+230.909%
2020-01-02	0.0255	0.0255	0.0255	0.0255	+49.123%	115	+185.490%
2019-12-31	0.0195	0.0255	0.0160	0.0171	-19.718%	15,462	+325.731%
2019-12-30	0.0195	0.0251	0.0195	0.0213	-0.930%	1,800	+241.784%
2019-12-27	0.0168	0.0255	0.0160	0.0215	+7.500%	10,025	+238.605%
2019-12-26	0.0200	0.0200	0.0175	0.0200	-22.481%	60,388	+264.000%
2019-12-24	0.0168	0.0259	0.0168	0.0258	-4.444%	10,624	+182.171%
2019-12-23	0.0250	0.0278	0.0160	0.0270	+68.750%	94,534	+169.630%
2019-12-20	0.0200	0.0200	0.0160	0.0160	-28.889%	78,448	+355.000%
2019-12-19	0.0277	0.0277	0.0200	0.0225	+12.500%	6,737	+223.556%
2019-12-18	0.0250	0.0250	0.0200	0.0200	-18.033%	17,870	+264.000%
2019-12-17	0.0203	0.0244	0.0203	0.0244	-12.230%	10,500	+198.361%
2019-12-16	0.0278	0.0278	0.0278	0.0278	+23.556%	3,500	+161.871%
2019-12-12	0.0204	0.0225	0.0204	0.0225	-6.639%	11,501	+223.556%
2019-12-11	0.0204	0.0241	0.0204	0.0241	-14.539%	19,929	+202.075%
2019-12-10	0.0165	0.0282	0.0130	0.0282	+37.561%	68,436	+158.156%
2019-12-09	0.0204	0.0285	0.0204	0.0205	-28.070%	4,119	+255.122%
2019-12-06	0.0205	0.0285	0.0205	0.0285	+0.352%	937	+155.439%
2019-12-05	0.0235	0.0286	0.0220	0.0284	+20.851%	7,200	+156.338%
2019-12-04	0.0286	0.0286	0.0235	0.0235	-17.832%	65,273	+209.787%
2019-12-03	0.0204	0.0286	0.0204	0.0286	-4.348%	7,100	+154.545%
2019-12-02	0.0205	0.0299	0.0205	0.0299	+31.718%	1,720	+143.478%
2019-11-29	0.0227	0.0227	0.0227	0.0227	0.000%	500	+220.705%
2019-11-27	0.0227	0.0227	0.0227	0.0227	+11.275%	200	+220.705%
2019-11-26	0.0206	0.0206	0.0204	0.0204	-38.554%	355	+256.863%
2019-11-25	0.0227	0.0332	0.0227	0.0332	+62.745%	3,125	+119.277%
2019-11-22	0.0206	0.0206	0.0204	0.0204	-38.739%	3,051	+256.863%
2019-11-21	0.0300	0.0333	0.0300	0.0333	-1.479%	9,000	+118.619%
2019-11-20	0.0338	0.0338	0.0338	0.0338	+64.878%	1,525	+115.385%
2019-11-19	0.0204	0.0347	0.0204	0.0205	0.000%	5,150	+255.122%
2019-11-18	0.0204	0.0205	0.0204	0.0205	-41.595%	11,930	+255.122%
2019-11-15	0.0211	0.0351	0.0211	0.0351	-0.284%	915	+107.407%
2019-11-12	0.0352	0.0352	0.0204	0.0352	+55.066%	675	+106.818%
2019-11-11	0.0204	0.0227	0.0204	0.0227	+11.275%	4,408	+220.705%
2019-11-08	0.0204	0.0352	0.0204	0.0204	-42.535%	2,994	+256.863%
2019-11-07	0.0204	0.0355	0.0204	0.0355	+3.198%	335	+105.070%
2019-11-06	0.0205	0.0344	0.0205	0.0344	-1.433%	566	+111.628%
2019-11-05	0.0205	0.0355	0.0205	0.0349	+66.986%	46,800	+108.596%
2019-11-04	0.0204	0.0209	0.0204	0.0209	-41.944%	736	+248.325%
2019-11-01	0.0360	0.0360	0.0360	0.0360	-7.455%	10,013	+102.222%
2019-10-31	0.0204	0.0396	0.0204	0.0389	-2.261%	1,114	+87.147%
2019-10-30	0.0205	0.0398	0.0205	0.0398	+32.667%	2,137	+82.915%
2019-10-28	0.0182	0.0399	0.0163	0.0300	+50.000%	101,889	+142.667%
2019-10-25	0.0200	0.0200	0.0200	0.0200	-33.333%	294	+264.000%
2019-10-24	0.0164	0.0300	0.0164	0.0300	-0.332%	23,015	+142.667%
2019-10-23	0.0161	0.0400	0.0161	0.0301	+0.669%	9,052	+141.860%
2019-10-22	0.0121	0.0299	0.0121	0.0299	+98.013%	230,176	+143.478%
2019-10-21	0.0239	0.0239	0.0151	0.0151	0.000%	3,663	+382.119%
2019-10-18	0.0196	0.0196	0.0151	0.0151	-36.820%	1,355	+382.119%
2019-10-16	0.0201	0.0239	0.0200	0.0239	-19.799%	4,550	+204.603%
2019-10-15	0.0200	0.0298	0.0200	0.0298	+49.000%	8,807	+144.295%
2019-10-14	0.0193	0.0200	0.0193	0.0200	+33.333%	11,060	+264.000%
2019-10-11	0.0211	0.0211	0.0150	0.0150	-49.833%	228,310	+385.333%
2019-10-09	0.0240	0.0299	0.0211	0.0299	+24.583%	12,084	+143.478%
2019-10-08	0.0240	0.0240	0.0240	0.0240	-19.732%	15,900	+203.333%
2019-10-07	0.0248	0.0299	0.0248	0.0299	+19.600%	720	+143.478%
2019-10-04	0.0250	0.0250	0.0250	0.0250	+18.483%	25,000	+191.200%
2019-10-03	0.0234	0.0398	0.0211	0.0211	-9.829%	65,593	+245.024%
2019-10-01	0.0225	0.0234	0.0225	0.0234	-6.400%	4,300	+211.111%
2019-09-30	0.0250	0.0250	0.0250	0.0250	-0.794%	8,500	+191.200%
2019-09-25	0.0300	0.0300	0.0252	0.0252	-16.000%	614	+188.889%
2019-09-24	0.0230	0.0300	0.0230	0.0300	0.000%	21,480	+142.667%
2019-09-23	0.0214	0.0300	0.0211	0.0300	-23.077%	42,050	+142.667%
2019-09-20	0.0214	0.0390	0.0214	0.0390	+6.849%	10,568	+86.667%
2019-09-18	0.0398	0.0398	0.0365	0.0365	+72.170%	1,421	+99.452%
2019-09-17	0.0400	0.0400	0.0212	0.0212	-46.867%	7,876	+243.396%
2019-09-12	0.0212	0.0399	0.0212	0.0399	-4.773%	300	+82.456%
2019-09-11	0.0206	0.0419	0.0206	0.0419	+59.924%	1,275	+73.747%
2019-09-10	0.0205	0.0400	0.0205	0.0262	-34.336%	67,660	+177.863%
2019-09-06	0.0311	0.0499	0.0211	0.0399	-0.499%	233,370	+82.456%
2019-09-05	0.0449	0.0598	0.0401	0.0401	-10.690%	93,614	+81.546%
2019-09-03	0.0320	0.0449	0.0320	0.0449	+28.286%	2,697	+62.138%
2019-08-29	0.0200	0.0430	0.0200	0.0350	0.000%	6,221	+108.000%
2019-08-26	0.0200	0.0350	0.0200	0.0350	0.000%	40,958	+108.000%
2019-08-23	0.0350	0.0350	0.0350	0.0350	+38.889%	7,097	+108.000%
2019-08-22	0.0409	0.0409	0.0252	0.0252	+26.000%	9,561	+188.889%
2019-08-21	0.0300	0.0300	0.0200	0.0200	-33.333%	47,073	+264.000%
2019-08-19	0.0300	0.0300	0.0300	0.0300	0.000%	483	+142.667%
2019-08-16	0.0300	0.0300	0.0300	0.0300	0.000%	2,334	+142.667%
2019-08-15	0.0300	0.0300	0.0300	0.0300	-1.639%	2,000	+142.667%
2019-08-14	0.0300	0.0305	0.0300	0.0305	+1.667%	650	+138.689%
2019-08-13	0.0300	0.0300	0.0300	0.0300	0.000%	4,101	+142.667%
2019-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	140	+142.667%
2019-08-09	0.0400	0.0448	0.0400	0.0400	+14.286%	28,806	+82.000%
2019-08-08	0.0350	0.0350	0.0350	0.0350	-30.000%	100	+108.000%
2019-08-07	0.0500	0.0500	0.0500	0.0500	+0.200%	10,031	+45.600%
2019-08-05	0.0500	0.0500	0.0499	0.0499	+21.707%	5,200	+45.892%
2019-07-31	0.0410	0.0410	0.0410	0.0410	0.000%	251	+77.561%
2019-07-30	0.0400	0.0410	0.0400	0.0410	0.000%	6,338	+77.561%
2019-07-29	0.0402	0.0410	0.0402	0.0410	-28.571%	650	+77.561%
2019-07-23	0.0450	0.0574	0.0401	0.0574	+24.783%	42,713	+26.829%
2019-07-22	0.0460	0.0475	0.0460	0.0460	-23.205%	106,219	+58.261%
2019-07-19	0.0700	0.0700	0.0450	0.0599	+33.111%	49,431	+21.536%
2019-07-18	0.0550	0.0550	0.0450	0.0450	-21.739%	5,604	+61.778%
2019-07-16	0.0451	0.0575	0.0450	0.0575	+21.053%	15,425	+26.609%
2019-07-15	0.0350	0.0625	0.0350	0.0475	+21.795%	79,501	+53.263%
2019-07-12	0.0390	0.0390	0.0390	0.0390	+0.257%	35,959	+86.667%
2019-07-11	0.0500	0.0500	0.0340	0.0389	-22.044%	3,750	+87.147%
2019-07-10	0.0316	0.0500	0.0310	0.0499	+24.750%	6,439	+45.892%
2019-07-09	0.0320	0.0486	0.0320	0.0400	0.000%	5,261	+82.000%
2019-07-08	0.0404	0.0404	0.0399	0.0400	0.000%	25,805	+82.000%
2019-07-05	0.0404	0.0449	0.0400	0.0400	+0.251%	4,530	+82.000%
2019-07-03	0.0399	0.0399	0.0399	0.0399	-0.250%	251	+82.456%
2019-07-02	0.0310	0.0549	0.0310	0.0400	-27.007%	9,000	+82.000%
2019-07-01	0.0355	0.0548	0.0355	0.0548	0.000%	3,652	+32.847%
2019-06-28	0.0400	0.0548	0.0300	0.0548	-0.182%	5,936	+32.847%
2019-06-27	0.0549	0.0549	0.0549	0.0549	+66.364%	183	+32.605%
2019-06-26	0.0405	0.0405	0.0300	0.0330	-17.500%	160,301	+120.606%
2019-06-25	0.0400	0.0695	0.0400	0.0400	0.000%	14,769	+82.000%
2019-06-24	0.0400	0.0400	0.0400	0.0400	-31.389%	302	+82.000%
2019-06-21	0.0400	0.0583	0.0400	0.0583	-2.345%	381	+24.871%
2019-06-20	0.0400	0.0597	0.0400	0.0597	+65.374%	7,250	+21.943%
2019-06-19	0.0361	0.0361	0.0361	0.0361	-11.951%	48,403	+101.662%
2019-06-18	0.0451	0.0795	0.0410	0.0410	-8.889%	140,415	+77.561%
2019-06-17	0.0460	0.0460	0.0450	0.0450	-7.975%	162,557	+61.778%
2019-06-14	0.0550	0.0550	0.0489	0.0489	-11.091%	115,518	+48.875%
2019-06-13	0.0605	0.0605	0.0550	0.0550	-8.333%	5,470	+32.364%
2019-06-12	0.0500	0.0605	0.0410	0.0600	+20.000%	198,925	+21.333%
2019-06-11	0.0605	0.0605	0.0500	0.0500	-16.667%	38,268	+45.600%
2019-06-10	0.0415	0.0600	0.0415	0.0600	+46.341%	106,021	+21.333%
2019-06-07	0.0475	0.0569	0.0410	0.0410	-28.070%	108,995	+77.561%
2019-06-06	0.0570	0.0570	0.0570	0.0570	-5.785%	3,500	+27.719%
2019-06-05	0.0590	0.0605	0.0590	0.0605	+25.780%	25,300	+20.331%
2019-06-04	0.0590	0.0590	0.0481	0.0481	-18.475%	61,125	+51.351%
2019-06-03	0.0590	0.0590	0.0475	0.0590	+8.257%	30,185	+23.390%
2019-05-31	0.0545	0.0590	0.0545	0.0545	-5.872%	7,750	+33.578%
2019-05-30	0.0545	0.0579	0.0545	0.0579	+1.047%	5,621	+25.734%
2019-05-29	0.0569	0.0590	0.0545	0.0573	+5.138%	136,461	+27.051%
2019-05-28	0.0548	0.0570	0.0545	0.0545	-0.547%	25,550	+33.578%
2019-05-24	0.0527	0.0548	0.0527	0.0548	0.000%	26,458	+32.847%
2019-05-23	0.0526	0.0548	0.0526	0.0548	+4.183%	5,665	+32.847%
2019-05-22	0.0525	0.0567	0.0525	0.0526	0.000%	100,464	+38.403%
2019-05-21	0.0549	0.0585	0.0521	0.0526	+5.200%	213,380	+38.403%
2019-05-20	0.0475	0.0550	0.0475	0.0500	0.000%	78,254	+45.600%
2019-05-17	0.0475	0.0544	0.0475	0.0500	-5.303%	35,797	+45.600%
2019-05-16	0.0494	0.0550	0.0493	0.0528	+6.667%	114,737	+37.879%
2019-05-15	0.0421	0.0495	0.0421	0.0495	+16.197%	46,243	+47.071%
2019-05-14	0.0494	0.0495	0.0402	0.0426	-13.939%	153,918	+70.892%
2019-05-13	0.0500	0.0500	0.0495	0.0495	+26.598%	8,717	+47.071%
2019-05-10	0.0362	0.0460	0.0362	0.0391	-6.905%	37,050	+86.189%
2019-05-09	0.0420	0.0420	0.0420	0.0420	-6.667%	24,500	+73.333%
2019-05-08	0.0450	0.0490	0.0450	0.0450	+24.309%	33,200	+61.778%
2019-05-07	0.0490	0.0490	0.0362	0.0362	-3.723%	12,496	+101.105%
2019-05-06	0.0500	0.0500	0.0362	0.0376	+3.014%	35,000	+93.617%
2019-05-03	0.0499	0.0500	0.0365	0.0365	-26.707%	59,166	+99.452%
2019-05-02	0.0360	0.0498	0.0359	0.0498	+65.449%	24,778	+46.185%
2019-05-01	0.0381	0.0500	0.0301	0.0301	-20.997%	104,762	+141.860%
2019-04-30	0.0450	0.0500	0.0381	0.0381	-23.800%	13,810	+91.076%
2019-04-29	0.0290	0.0500	0.0290	0.0500	+72.414%	491,759	+45.600%
2019-04-26	0.0290	0.0290	0.0290	0.0290	0.000%	9,000	+151.034%
2019-04-25	0.0290	0.0290	0.0290	0.0290	+11.538%	50,173	+151.034%
2019-04-24	0.0239	0.0290	0.0239	0.0260	+8.333%	247,960	+180.000%
2019-04-23	0.0240	0.0240	0.0240	0.0240	+19.403%	13,000	+203.333%
2019-04-22	0.0201	0.0201	0.0201	0.0201	+5.789%	2,000	+262.189%
2019-04-18	0.0207	0.0246	0.0190	0.0190	-19.492%	8,013	+283.158%
2019-04-17	0.0236	0.0236	0.0236	0.0236	-4.839%	29,400	+208.475%
2019-04-16	0.0190	0.0249	0.0190	0.0248	-0.402%	26,297	+193.548%
2019-04-15	0.0239	0.0250	0.0162	0.0249	+3.750%	50,511	+192.369%
2019-04-12	0.0189	0.0240	0.0189	0.0240	+26.984%	52,860	+203.333%
2019-04-10	0.0189	0.0189	0.0189	0.0189	+23.529%	5,265	+285.185%
2019-04-09	0.0112	0.0190	0.0112	0.0153	+2.000%	23,484	+375.817%
2019-04-08	0.0201	0.0201	0.0130	0.0150	-34.211%	299,062	+385.333%
2019-04-04	0.0202	0.0228	0.0202	0.0228	+14.000%	720	+219.298%
2019-04-03	0.0200	0.0250	0.0200	0.0200	+9.290%	20,293	+264.000%
2019-04-02	0.0111	0.0250	0.0111	0.0183	-20.435%	27,355	+297.814%
2019-04-01	0.0230	0.0230	0.0230	0.0230	+35.294%	4,510	+216.522%
2019-03-29	0.0242	0.0250	0.0170	0.0170	0.000%	77,708	+328.235%
2019-03-27	0.0166	0.0200	0.0166	0.0170	+4.938%	38,481	+328.235%
2019-03-26	0.0162	0.0162	0.0162	0.0162	-35.200%	3,630	+349.383%
2019-03-25	0.0250	0.0250	0.0246	0.0250	+2.041%	5,200	+191.200%

.dark-mode .KlBgk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlBgk2{ color: #333333; background-color: white; border: 2px solid #333333; }FNBCQFirst NBC Bank Holding Co Common Stockstock OTC

FNBCQ
First NBC Bank Holding Co Common Stock
stock OTC