Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FSTTF )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1329 0.1360 0.1300 0.1360 111,122 +0.00(+0.07%)
Jan 30, 2023 0.1265 0.1393 0.1265 0.1359 246,445 +0.00(+2.57%)
Jan 27, 2023 0.1230 0.1350 0.1230 0.1325 140,778 +0.01(+12.57%)
Jan 26, 2023 0.1177 0.1177 0.1177 0.1177 3,900 +0.00(+2.62%)
Jan 25, 2023 0.1060 0.1192 0.1060 0.1147 34,676 -0.01(-4.42%)
Jan 24, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 23, 2023 0.1200 0.1357 0.1196 0.1200 43,725 +0.01(+14.07%)
Jan 19, 2023 0.1052 0 +0.00(+0.19%)
Jan 18, 2023 0.1101 0.1180 0.1020 0.1050 106,588 -0.01(-9.48%)
Jan 17, 2023 0.1182 0.1207 0.1140 0.1160 98,900 -0.01(-8.81%)
Jan 13, 2023 0.1292 0.1292 0.1208 0.1272 47,850 -0.01(-7.15%)
Jan 12, 2023 0.1399 0.1399 0.1349 0.1370 2,437 +0.02(+20.49%)
Jan 11, 2023 0.1218 0.1262 0.1137 0.1137 8,333 -0.01(-9.83%)
Jan 10, 2023 0.1290 0.1321 0.1191 0.1261 23,980 -0.01(-6.59%)
Jan 09, 2023 0.1331 0.1368 0.1220 0.1350 13,274 +0.01(+7.31%)
Jan 06, 2023 0.1360 0.1386 0.1257 0.1258 77,647 +0.00(+0.08%)
Jan 05, 2023 0.1263 0.1313 0.1201 0.1257 73,524 -0.01(-6.05%)
Jan 04, 2023 0.1140 0.1380 0.1050 0.1338 466,966 +0.03(+25.16%)
Jan 03, 2023 0.1100 0.1148 0.0974 0.1069 274,144 -0.00(-1.29%)
Dec 30, 2022 0.1071 0.1100 0.1047 0.1083 68,200 -0.00(-1.55%)
Dec 29, 2022 0.1000 0.1100 0.0909 0.1100 80,930 +0.02(+17.02%)
Dec 28, 2022 0.0949 0.1100 0.0890 0.0940 162,740 +0.00(+3.30%)
Dec 27, 2022 0.0910 0.1000 0.0820 0.0910 9,959 -0.00(-4.21%)
Dec 23, 2022 0.0900 0.0950 0.0832 0.0950 79,500 +0.01(+8.57%)
Dec 22, 2022 0.0882 0.0882 0.0800 0.0875 8,700 +0.00(+5.55%)
Dec 21, 2022 0.0794 0.0871 0.0794 0.0829 25,267 -0.00(-4.82%)
Dec 20, 2022 0.0720 0.0871 0.0720 0.0871 9,930 +0.01(+8.87%)
Dec 19, 2022 0.0801 0.0900 0.0800 0.0800 195,092 -0.01(-10.11%)
Dec 16, 2022 0.0800 0.0890 0.0800 0.0890 52,800 +0.01(+11.25%)
Dec 15, 2022 0.0890 0.0890 0.0800 0.0800 129,229 -0.00(-4.65%)
Dec 14, 2022 0.0950 0.0950 0.0830 0.0839 30,383 -0.01(-10.93%)
Dec 13, 2022 0.0970 0.0970 0.0873 0.0942 12,895 -0.00(-0.32%)
Dec 12, 2022 0.0900 0.0945 0.0900 0.0945 4,100 +0.01(+12.37%)
Dec 09, 2022 0.0926 0.0943 0.0840 0.0841 31,100 -0.01(-12.12%)
Dec 08, 2022 0.0948 0.1055 0.0846 0.0957 30,180 -0.01(-9.29%)
Dec 07, 2022 0.1055 0.1055 0.1055 0.1055 4,500 +0.01(+5.50%)
Dec 06, 2022 0.0963 0.1000 0.0939 0.1000 14,650 +0.01(+7.53%)
Dec 05, 2022 0.0930 0.0930 0.0930 0.0930 225 -0.00(-4.22%)
Dec 02, 2022 0.0910 0.1024 0.0900 0.0971 47,833 +0.01(+7.29%)
Dec 01, 2022 0.0918 0.1059 0.0770 0.0905 40,400 -0.00(-4.74%)
Nov 30, 2022 0.0838 0.1050 0.0838 0.0950 19,000 +0.01(+18.75%)
Nov 29, 2022 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Nov 28, 2022 0.0837 0.0841 0.0800 0.0800 13,300 -0.01(-12.38%)
Nov 25, 2022 0.0837 0.0913 0.0837 0.0913 2,701 +0.01(+9.08%)
Nov 23, 2022 0.0730 0.0837 0.0730 0.0837 2,000 +0.00(+0.00%)
Nov 22, 2022 0.0808 0.0944 0.0760 0.0837 36,649 -0.01(-7.41%)
Nov 21, 2022 0.0891 0.0990 0.0800 0.0904 104,100 -0.01(-11.46%)
Nov 18, 2022 0.0985 0.1021 0.0884 0.1021 10,416 +0.02(+18.58%)
Nov 17, 2022 0.0910 0.1000 0.0774 0.0861 158,873 -0.01(-6.51%)
Nov 16, 2022 0.1025 0.1049 0.0921 0.0921 15,200 -0.02(-18.50%)
Nov 15, 2022 0.1045 0.1130 0.1045 0.1130 16,000 +0.00(+0.00%)
Nov 14, 2022 0.1037 0.1130 0.1037 0.1130 4,000 +0.00(+0.00%)
Nov 11, 2022 0.1040 0.1130 0.1040 0.1130 4,100 +0.00(+0.00%)
Nov 10, 2022 0.1024 0.1130 0.0946 0.1130 49,781 -0.00(-0.44%)
Nov 09, 2022 0.0950 0.1135 0.0850 0.1135 56,800 +0.01(+10.84%)
Nov 08, 2022 0.1033 0.1033 0.1024 0.1024 2,200 -0.01(-8.98%)
Nov 07, 2022 0.0870 0.1125 0.0870 0.1125 179,860 +0.01(+10.73%)
Nov 03, 2022 0.1016 0 -0.00(-3.24%)
Nov 02, 2022 0.1104 0.1104 0.1013 0.1050 41,850 -0.01(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.