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 +0.0012 (+1.43%)
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 (%)
Jun 30, 2023 0.0900 0.0996 0.0851 0.0900 110,917 -0.00(-1.32%)
Jun 29, 2023 0.0912 0.0927 0.0912 0.0912 43,600 -0.01(-8.80%)
Jun 27, 2023 0.1000 0 -0.00(-3.10%)
Jun 26, 2023 0.0920 0.1079 0.0902 0.1032 56,900 +0.01(+6.17%)
Jun 23, 2023 0.1010 0.1010 0.0965 0.0972 900 -0.00(-1.02%)
Jun 22, 2023 0.0975 0.1010 0.0930 0.0982 19,614 -0.00(-0.81%)
Jun 21, 2023 0.0965 0.1090 0.0965 0.0990 123,500 -0.00(-4.07%)
Jun 20, 2023 0.0901 0.1032 0.0901 0.1032 5,250 +0.01(+11.33%)
Jun 16, 2023 0.1050 0.1050 0.0927 0.0927 4,300 -0.01(-6.83%)
Jun 14, 2023 0.0995 2 +0.01(+6.87%)
Jun 13, 2023 0.0931 0.0931 0.0931 0.0931 440 +0.00(+2.31%)
Jun 12, 2023 0.1061 0.1061 0.0910 0.0910 2,149 -0.01(-12.58%)
Jun 09, 2023 0.1026 0.1041 0.1026 0.1041 19,580 -0.01(-5.36%)
Jun 08, 2023 0.1075 0.1100 0.0924 0.1100 129,914 -0.00(-4.01%)
Jun 07, 2023 0.1135 0.1146 0.1135 0.1146 10,765 -0.00(-2.47%)
Jun 06, 2023 0.1175 0.1175 0.1175 0.1175 20,000 -0.00(-2.57%)
Jun 05, 2023 0.1340 0.1340 0.1178 0.1206 91,591 +0.00(+1.43%)
Jun 02, 2023 0.1060 0.1285 0.1060 0.1189 72,995 -0.00(-0.92%)
Jun 01, 2023 0.1130 0.1200 0.1090 0.1200 60,637 +0.01(+9.09%)
May 31, 2023 0.1031 0.1100 0.1031 0.1100 20,741 +0.01(+6.69%)
May 30, 2023 0.0930 0.1037 0.0930 0.1031 12,660 +0.00(+3.31%)
May 26, 2023 0.0900 0.0998 0.0890 0.0998 11,041 +0.01(+17.41%)
May 25, 2023 0.0850 0.0850 0.0850 0.0850 2,100 +0.00(+0.00%)
May 24, 2023 0.0850 0.0850 0.0850 0.0850 500 +0.01(+7.59%)
May 23, 2023 0.0790 0.0848 0.0790 0.0790 24,887 -0.00(-1.25%)
May 22, 2023 0.0838 0.0838 0.0771 0.0800 79,610 -0.01(-11.11%)
May 19, 2023 0.0906 0.0906 0.0900 0.0900 7,744 -0.00(-0.66%)
May 18, 2023 0.0875 0.0906 0.0875 0.0906 34,288 +0.01(+9.03%)
May 17, 2023 0.0860 0.0906 0.0831 0.0831 49,710 -0.00(-3.37%)
May 16, 2023 0.0835 0.1060 0.0835 0.0860 162,845 -0.00(-0.23%)
May 15, 2023 0.0930 0.0930 0.0830 0.0862 200,398 -0.01(-7.31%)
May 12, 2023 0.0910 0.0920 0.0900 0.0930 58,920 -0.00(-0.85%)
May 11, 2023 0.1000 0.1000 0.0923 0.0938 65,299 -0.01(-6.48%)
May 10, 2023 0.1003 0.1037 0.1003 0.1003 31,420 +0.00(+0.00%)
May 09, 2023 0.1003 0.1077 0.1003 0.1003 56,500 -0.01(-6.96%)
May 08, 2023 0.1003 0.1078 0.1003 0.1078 17,316 +0.00(+3.26%)
May 05, 2023 0.1084 0.1084 0.1020 0.1044 32,037 +0.00(+2.35%)
May 04, 2023 0.1011 0.1020 0.1011 0.1020 114,513 -0.00(-1.64%)
May 03, 2023 0.1010 0.1037 0.1000 0.1037 121,450 -0.00(-0.67%)
May 02, 2023 0.1000 0.1044 0.1000 0.1044 151,993 +0.00(+2.25%)
May 01, 2023 0.1020 0.1050 0.0960 0.1021 65,996 -0.00(-2.76%)
Apr 28, 2023 0.1010 0.1068 0.1000 0.1050 19,518 +0.00(+4.90%)
Apr 27, 2023 0.1076 0.1076 0.1001 0.1001 31,053 +0.00(+0.00%)
Apr 26, 2023 0.1140 0.1140 0.1001 0.1001 43,625 +0.00(+0.10%)
Apr 25, 2023 0.1010 0.1050 0.0970 0.1000 299,500 -0.00(-3.85%)
Apr 24, 2023 0.1100 0.1100 0.1022 0.1040 151,976 -0.00(-0.95%)
Apr 21, 2023 0.1160 0.1200 0.1010 0.1050 171,102 -0.02(-13.44%)
Apr 20, 2023 0.1200 0.1250 0.1160 0.1213 139,464 +0.00(+1.00%)
Apr 19, 2023 0.1200 0.1201 0.1200 0.1201 1,912 +0.00(+0.00%)
Apr 18, 2023 0.1260 0.1300 0.1200 0.1201 93,300 -0.00(-3.92%)
Apr 17, 2023 0.1300 0.1308 0.1250 0.1250 52,190 -0.00(-3.62%)
Apr 14, 2023 0.1355 0.1355 0.1247 0.1297 93,072 -0.01(-4.28%)
Apr 13, 2023 0.1350 0.1408 0.1220 0.1355 210,900 +0.00(+3.04%)
Apr 12, 2023 0.1238 0.1408 0.1238 0.1315 67,400 +0.01(+10.50%)
Apr 11, 2023 0.1141 0.1248 0.1141 0.1190 160,493 -0.01(-7.75%)
Apr 10, 2023 0.1200 0.1290 0.1185 0.1290 48,000 -0.00(-0.69%)
Apr 06, 2023 0.1200 0.1299 0.1200 0.1299 27,031 +0.00(+0.78%)
Apr 05, 2023 0.1201 0.1330 0.1200 0.1289 25,150 -0.00(-0.85%)
Apr 04, 2023 0.1300 0.1300 0.1250 0.1300 56,815 -0.01(-5.80%)
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.