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 )

0.0838 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 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%)
Nov 01, 2022 0.1145 0.1228 0.1104 0.1104 39,300 -0.00(-0.54%)
Oct 31, 2022 0.1124 0.1140 0.1110 0.1110 48,200 -0.00(-0.80%)
Oct 27, 2022 0.1119 1,095 +0.00(+0.09%)
Oct 26, 2022 0.1000 0.1118 0.1000 0.1118 15,975 +0.01(+5.47%)
Oct 25, 2022 0.1140 0.1140 0.1018 0.1060 31,939 -0.01(-11.07%)
Oct 24, 2022 0.0995 0.1290 0.0920 0.1192 399,320 +0.03(+32.44%)
Oct 21, 2022 0.0816 0.0900 0.0816 0.0900 27,141 +0.01(+9.09%)
Oct 20, 2022 0.0710 0.0900 0.0710 0.0825 216,479 +0.01(+10.00%)
Oct 19, 2022 0.0800 0.0850 0.0710 0.0750 113,236 +0.00(+0.13%)
Oct 18, 2022 0.0800 0.0800 0.0712 0.0749 117,979 -0.01(-6.38%)
Oct 17, 2022 0.0780 0.0898 0.0740 0.0800 75,186 -0.01(-5.88%)
Oct 14, 2022 0.0854 0.0854 0.0710 0.0850 95,875 -0.00(-0.47%)
Oct 13, 2022 0.0854 0.0857 0.0780 0.0854 16,150 -0.00(-1.84%)
Oct 12, 2022 0.0833 0.0926 0.0808 0.0870 3,700 +0.01(+14.47%)
Oct 11, 2022 0.0820 0.1000 0.0760 0.0760 103,075 -0.00(-5.00%)
Oct 10, 2022 0.0870 0.1000 0.0800 0.0800 125,480 -0.02(-20.00%)
Oct 07, 2022 0.0958 0.1043 0.0867 0.1000 143,899 -0.00(-3.94%)
Oct 06, 2022 0.1057 0.1199 0.1041 0.1041 50,628 -0.01(-7.47%)
Oct 05, 2022 0.1125 0.1125 0.1125 0.1125 5,000 +0.00(+0.72%)
Oct 04, 2022 0.1100 0.1200 0.1100 0.1117 39,100 -0.00(-0.71%)
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.