CC, FACTR-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, FACTR-USD: Defactor

13 Aug 2025

LAST: 0.0273	CHANGE: 0.00	OPEN: 0.0273	HIGH: 0.0273	ASK: 0.0000	VOLUME: 28.8K
LAST: 0.0273	CHG(%): 0.75	PREV: 0.0400	LOW: 0.0273	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.0273	0.0273	0.0273	0.0273	28.8K
12 Aug 25	0.0282	0.0282	0.0282	0.0282	41.6K
11 Aug 25	0.0282	0.0282	0.0282	0.0282	27.9K
10 Aug 25	0.0289	0.0289	0.0280	0.0282	27.4K
09 Aug 25	0.0279	0.0289	0.0279	0.0289	38.7K
08 Aug 25	0.0268	0.0268	0.0268	0.0268	50K
07 Aug 25	0.0268	0.0268	0.0268	0.0268	122.6K
06 Aug 25	0.0243	0.0272	0.0242	0.0268	115.9K
05 Aug 25	0.0228	0.0248	0.0221	0.0243	117.5K
04 Aug 25	0.0200	0.0230	0.0199	0.0228	97.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.04
MA20:	0.05
MA50:	0.04
MA200:	0.04
RSI14:	18.29
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.20
Week High:	0.02
Week Low:	0.02
Month High:	0.03
Month Low:	0.02
Volatility:	109.52