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

Frontera Group Inc (OP: FRTG )

0.0001 UNCHANGED
Last Price Updated: 1:00 PM EDT, May 17, 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 (%)
Dec 28, 2022 0.0077 0 -0.00(-1.28%)
Dec 27, 2022 0.0092 0.0099 0.0078 0.0078 33,576 -0.00(-15.22%)
Dec 21, 2022 0.0092 0 +0.00(+0.00%)
Dec 20, 2022 0.0092 0.0092 0.0092 0.0092 75,000 +0.00(+0.00%)
Dec 19, 2022 0.0092 0.0094 0.0092 0.0092 265,181 +0.00(+2.22%)
Dec 16, 2022 0.0090 0.0095 0.0090 0.0090 92,000 +0.00(+0.00%)
Dec 15, 2022 0.0090 0.0090 0.0090 0.0090 336,500 +0.00(+0.00%)
Dec 14, 2022 0.0092 0.0092 0.0090 0.0090 839,797 -0.00(-6.25%)
Dec 12, 2022 0.0096 0 +0.00(+4.35%)
Dec 09, 2022 0.0092 0.0092 0.0092 0.0092 8,965 +0.00(+4.55%)
Dec 06, 2022 0.0088 0 +0.00(+0.00%)
Dec 05, 2022 0.0088 0.0088 0.0088 0.0088 10,000 +0.00(+3.53%)
Dec 02, 2022 0.0085 0.0105 0.0085 0.0085 201,875 -0.00(-29.17%)
Dec 01, 2022 0.0120 0.0120 0.0111 0.0120 105,000 -0.00(-10.45%)
Nov 30, 2022 0.0100 0.0139 0.0100 0.0134 414,500 +0.00(+34.00%)
Nov 28, 2022 0.0100 0 +0.00(+0.00%)
Nov 25, 2022 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-5.66%)
Nov 23, 2022 0.0067 0.0110 0.0065 0.0106 338,453 +0.00(+70.97%)
Nov 22, 2022 0.0062 0.0062 0.0062 0.0062 100,000 -0.00(-15.07%)
Nov 18, 2022 0.0073 0 +0.00(+2.82%)
Nov 16, 2022 0.0071 0 -0.00(-11.25%)
Nov 14, 2022 0.0080 0 +0.00(+0.00%)
Nov 11, 2022 0.0080 0.0080 0.0080 0.0080 30,000 -0.00(-11.11%)
Nov 10, 2022 0.0090 0.0090 0.0090 0.0090 70,000 +0.00(+5.88%)
Nov 09, 2022 0.0093 0.0093 0.0084 0.0085 179,217 -0.00(-9.57%)
Nov 08, 2022 0.0094 0.0094 0.0094 0.0094 13,000 +0.00(+22.08%)
Nov 07, 2022 0.0086 0.0086 0.0077 0.0077 178,624 -0.00(-31.25%)
Nov 04, 2022 0.0095 0.0112 0.0089 0.0112 181,978 -0.00(-2.61%)
Nov 03, 2022 0.0101 0.0115 0.0101 0.0115 5,000 +0.00(+33.72%)
Nov 02, 2022 0.0110 0.0120 0.0086 0.0086 83,500 +0.00(+6.17%)
Nov 01, 2022 0.0120 0.0120 0.0079 0.0081 85,630 -0.00(-31.93%)
Oct 31, 2022 0.0120 0.0120 0.0119 0.0119 35,000 -0.00(-0.83%)
Oct 28, 2022 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+22.45%)
Oct 27, 2022 0.0115 0.0115 0.0098 0.0098 175,000 -0.00(-14.04%)
Oct 26, 2022 0.0087 0.0114 0.0073 0.0114 110,000 +0.00(+14.00%)
Oct 25, 2022 0.0102 0.0102 0.0100 0.0100 255,500 +0.00(+25.00%)
Oct 24, 2022 0.0100 0.0100 0.0080 0.0080 27,013 +0.00(+0.00%)
Oct 20, 2022 0.0080 0 +0.00(+0.00%)
Oct 19, 2022 0.0082 0.0082 0.0080 0.0080 204,576 +0.00(+0.00%)
Oct 18, 2022 0.0091 0.0114 0.0080 0.0080 392,650 -0.00(-19.19%)
Oct 14, 2022 0.0099 0 -0.00(-20.16%)
Oct 13, 2022 0.0124 0.0124 0.0124 0.0124 4,500 +0.00(+0.00%)
Oct 12, 2022 0.0124 0.0124 0.0124 0.0124 5,000 +0.00(+26.53%)
Oct 11, 2022 0.0100 0.0100 0.0098 0.0098 32,100 -0.00(-14.78%)
Oct 10, 2022 0.0119 0.0120 0.0102 0.0115 165,462 -0.00(-4.17%)
Oct 07, 2022 0.0105 0.0120 0.0105 0.0120 286,491 +0.00(+16.50%)
Oct 06, 2022 0.0125 0.0125 0.0100 0.0103 355,479 -0.00(-14.17%)
Oct 05, 2022 0.0085 0.0123 0.0079 0.0120 888,468 +0.01(+71.43%)
Oct 04, 2022 0.0065 0.0071 0.0060 0.0070 740,566 +0.00(+0.00%)
Oct 03, 2022 0.0082 0.0082 0.0065 0.0070 1,352,099 -0.00(-17.65%)
Sep 30, 2022 0.0100 0.0113 0.0084 0.0085 239,097 -0.00(-25.44%)
Sep 28, 2022 0.0114 0 +0.00(+14.00%)
Sep 27, 2022 0.0100 0.0112 0.0099 0.0100 1,481,737 +0.00(+17.65%)
Sep 26, 2022 0.0086 0.0086 0.0085 0.0085 22,000 -0.00(-15.00%)
Sep 23, 2022 0.0099 0.0115 0.0099 0.0100 30,566 +0.00(+0.00%)
Sep 22, 2022 0.0097 0.0100 0.0095 0.0100 410,000 -0.00(-8.26%)
Sep 21, 2022 0.0113 0.0119 0.0096 0.0109 1,551,512 -0.00(-7.63%)
Sep 20, 2022 0.0112 0.0119 0.0100 0.0118 672,243 +0.00(+18.00%)
Sep 19, 2022 0.0100 0.0125 0.0100 0.0100 1,261,778 -0.00(-22.48%)
Sep 16, 2022 0.0148 0.0148 0.0116 0.0129 1,408,752 -0.00(-12.84%)
Sep 15, 2022 0.0117 0.0148 0.0110 0.0148 2,474,914 +0.00(+33.33%)
Sep 14, 2022 0.0115 0.0138 0.0101 0.0111 2,407,247 -0.00(-0.89%)
Sep 13, 2022 0.0141 0.0144 0.0110 0.0112 6,030,835 -0.00(-22.76%)
Sep 12, 2022 0.0210 0.0210 0.0140 0.0145 6,117,755 -0.00(-25.64%)
Sep 09, 2022 0.0210 0.0210 0.0170 0.0195 763,818 -0.00(-2.50%)
Sep 08, 2022 0.0200 0.0210 0.0140 0.0200 7,917,171 +0.00(+5.26%)
Sep 07, 2022 0.0226 0.0260 0.0190 0.0190 10,757,487 -0.00(-17.39%)
Sep 06, 2022 0.0299 0.0299 0.0226 0.0230 769,499 -0.00(-16.67%)
Sep 02, 2022 0.0285 0.0300 0.0250 0.0276 257,306 -0.00(-1.43%)
Sep 01, 2022 0.0285 0.0319 0.0280 0.0280 1,112,440 +0.00(+3.70%)
Aug 31, 2022 0.0333 0.0345 0.0235 0.0270 11,097,220 -0.01(-25.00%)
Aug 30, 2022 0.0360 0.0360 0.0285 0.0360 1,666,894 +0.00(+0.00%)
Aug 29, 2022 0.0550 0.0625 0.0325 0.0360 5,056,444 -0.02(-40.00%)
Aug 26, 2022 0.0511 0.0722 0.0436 0.0600 5,863,701 +0.01(+22.70%)
Aug 25, 2022 0.0309 0.0500 0.0298 0.0489 6,291,180 +0.02(+75.27%)
Aug 24, 2022 0.0286 0.0305 0.0261 0.0279 5,886,166 +0.00(+6.90%)
Aug 23, 2022 0.0189 0.0355 0.0140 0.0261 7,852,903 +0.01(+30.50%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 500 -0.00(-13.04%)
Aug 19, 2022 0.0193 0.0230 0.0193 0.0230 1,000 +0.01(+55.41%)
Aug 18, 2022 0.0250 0.0250 0.0142 0.0148 510,690 -0.01(-40.80%)
Aug 17, 2022 0.0250 0.0250 0.0210 0.0250 65,573 +0.00(+2.88%)
Aug 16, 2022 0.0235 0.0246 0.0221 0.0243 143,298 +0.00(+18.54%)
Aug 15, 2022 0.0229 0.0248 0.0205 0.0205 413,600 -0.00(-18.00%)
Aug 12, 2022 0.0271 0.0271 0.0250 0.0250 578,558 -0.00(-5.66%)
Aug 11, 2022 0.0284 0.0309 0.0263 0.0265 570,810 -0.00(-3.64%)
Aug 10, 2022 0.0356 0.0356 0.0273 0.0275 380,141 -0.01(-22.54%)
Aug 09, 2022 0.0390 0.0390 0.0321 0.0355 168,632 +0.00(+1.43%)
Aug 08, 2022 0.0360 0.0390 0.0320 0.0350 146,551 +0.00(+2.64%)
Aug 05, 2022 0.0303 0.0372 0.0301 0.0341 492,934 +0.00(+11.07%)
Aug 04, 2022 0.0291 0.0430 0.0281 0.0307 1,637,869 +0.00(+5.86%)
Aug 03, 2022 0.0600 0.0711 0.0282 0.0290 987,470 -0.04(-59.21%)
Aug 02, 2022 0.0711 0.0711 0.0711 0.0711 507 -0.01(-11.13%)
Aug 01, 2022 0.0800 0.0800 0.0510 0.0800 79,443 +0.00(+0.00%)
Jul 29, 2022 0.0600 0.0800 0.0450 0.0800 164,929 +0.04(+90.48%)
Jul 28, 2022 0.0201 0.0700 0.0200 0.0420 677,767 +0.02(+110.00%)
Jul 27, 2022 0.0200 0.0280 0.0142 0.0200 392,002 -0.00(-13.04%)
Jul 26, 2022 0.0230 0.0230 0.0230 0.0230 29,900 +0.00(+15.00%)
Jul 25, 2022 0.0200 0.0200 0.0200 0.0200 42,529 +0.00(+0.00%)
Jul 22, 2022 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Jul 21, 2022 0.0200 0.0200 0.0175 0.0200 25,000 -0.01(-28.32%)
Jul 20, 2022 0.0175 0.0279 0.0173 0.0279 45,500 -0.00(-0.36%)
Jul 15, 2022 0.0280 0 -0.00(-12.23%)
Jul 12, 2022 0.0319 0 +0.01(+27.60%)
Jul 11, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 01, 2022 0.0250 0 -0.00(-9.09%)
Jun 30, 2022 0.0275 0.0275 0.0275 0.0275 2,500 -0.00(-8.94%)
Jun 29, 2022 0.0348 0.0348 0.0302 0.0302 90,932 +0.01(+53.30%)
Jun 28, 2022 0.0200 0.0200 0.0197 0.0197 90,446 -0.00(-1.50%)
Jun 27, 2022 0.0200 0.0200 0.0200 0.0200 35,000 -0.02(-48.45%)
Jun 21, 2022 0.0388 0 +0.00(+0.26%)
Jun 16, 2022 0.0387 0 -0.00(-0.26%)
Jun 15, 2022 0.0388 0.0388 0.0388 0.0388 3,700 -0.00(-0.26%)
Jun 13, 2022 0.0389 0 -0.00(-0.26%)
Jun 10, 2022 0.0399 0.0399 0.0390 0.0390 22,500 +0.02(+94.03%)
Jun 09, 2022 0.0400 0.0400 0.0200 0.0201 340,200 -0.02(-51.68%)
Jun 08, 2022 0.0425 0.0479 0.0416 0.0416 2,800 -0.01(-13.15%)
Jun 07, 2022 0.0479 0.0479 0.0479 0.0479 9,495 +0.00(+0.00%)
Jun 02, 2022 0.0479 0 +0.00(+0.00%)
May 27, 2022 0.0479 0 +0.01(+19.75%)
May 26, 2022 0.0400 0.0400 0.0400 0.0400 110 +0.02(+90.48%)
May 25, 2022 0.0201 0.0649 0.0200 0.0210 98,300 -0.05(-69.12%)
May 24, 2022 0.0435 0.0680 0.0435 0.0680 5,000 -0.00(-1.45%)
May 23, 2022 0.0690 0.0690 0.0690 0.0690 300 +0.02(+53.33%)
May 20, 2022 0.0450 0.0450 0.0450 0.0450 200 +0.02(+66.05%)
May 19, 2022 0.0340 0.0340 0.0271 0.0271 66,300 -0.01(-22.57%)
May 18, 2022 0.0351 0.0400 0.0320 0.0350 190,770 -0.21(-86.00%)
May 16, 2022 0.2500 0 +0.00(+0.00%)
May 13, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.20(+400.00%)
May 12, 2022 0.0500 0.0500 0.0500 0.0500 300 -0.25(-83.32%)
May 10, 2022 0.2998 0 +0.15(+99.87%)
May 09, 2022 0.2600 0.2600 0.1500 0.1500 69,932 -0.11(-42.31%)
May 06, 2022 0.1700 0.2600 0.1700 0.2600 342 +0.11(+73.33%)
May 05, 2022 0.3500 0.3500 0.1500 0.1500 2,050 -0.15(-50.00%)
May 04, 2022 0.3000 0.3000 0.3000 0.3000 450 +0.00(+0.00%)
May 03, 2022 0.3000 0.3000 0.3000 0.3000 410 +0.00(+0.00%)
May 02, 2022 0.3500 0.3500 0.2875 0.3000 1,282 +0.27(+769.57%)
Apr 29, 2022 0.0345 0.3900 0.0345 0.0345 3,400 -0.28(-88.87%)
Apr 28, 2022 0.3900 0.3900 0.3100 0.3100 2,800 +0.04(+14.81%)
Apr 27, 2022 0.2700 0.3000 0.2700 0.2700 2,710 -0.03(-10.00%)
Apr 26, 2022 0.3000 0.4000 0.3000 0.3000 420 -0.09(-23.08%)
Apr 25, 2022 0.4000 0.4000 0.3900 0.3900 320 +0.04(+11.43%)
Apr 22, 2022 0.5000 0.5000 0.3000 0.3500 41,460 -0.04(-10.26%)
Apr 21, 2022 0.4500 0.4500 0.3000 0.3900 32,535 -0.11(-22.00%)
Apr 20, 2022 0.5000 0.5000 0.5000 0.5000 210 +0.00(+0.00%)
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.