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 )

0.0740 UNCHANGED
Streaming Delayed Price Updated: 3:40 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 (%)
Jan 31, 2024 0.0930 0.0980 0.0846 0.0960 152,757 +0.01(+17.07%)
Jan 30, 2024 0.0800 0.0920 0.0800 0.0820 84,054 +0.01(+9.33%)
Jan 29, 2024 0.0696 0.0750 0.0696 0.0750 2,615 +0.01(+8.85%)
Jan 26, 2024 0.0710 0.0710 0.0689 0.0689 3,200 +0.00(+1.47%)
Jan 25, 2024 0.0623 0.0679 0.0620 0.0679 3,061 -0.00(-0.15%)
Jan 24, 2024 0.0603 0.0710 0.0603 0.0680 10,843 -0.00(-2.86%)
Jan 23, 2024 0.0781 0.0781 0.0700 0.0700 9,020 -0.01(-7.89%)
Jan 22, 2024 0.0762 0.0762 0.0760 0.0760 47,900 -0.01(-8.65%)
Jan 19, 2024 0.0833 0.0900 0.0802 0.0832 59,672 -0.01(-7.56%)
Jan 18, 2024 0.0777 0.0900 0.0762 0.0900 62,014 +0.01(+15.83%)
Jan 17, 2024 0.0770 0.0777 0.0770 0.0777 8,000 +0.00(+1.97%)
Jan 16, 2024 0.0720 0.0762 0.0680 0.0762 201,073 +0.01(+20.76%)
Jan 12, 2024 0.0631 0.0680 0.0631 0.0631 12,100 -0.00(-0.63%)
Jan 11, 2024 0.0635 0.0635 0.0635 0.0635 7,500 -0.00(-0.47%)
Jan 10, 2024 0.0623 0.0677 0.0623 0.0638 21,743 +0.00(+3.74%)
Jan 09, 2024 0.0615 0.0615 0.0615 0.0615 110 +0.00(+3.89%)
Jan 08, 2024 0.0592 0.0659 0.0588 0.0592 54,052 -0.00(-1.33%)
Jan 05, 2024 0.0690 0.0690 0.0600 0.0600 16,000 +0.00(+7.72%)
Jan 04, 2024 0.0693 0.0693 0.0557 0.0557 28,674 -0.00(-6.07%)
Jan 03, 2024 0.0549 0.0628 0.0549 0.0593 50,321 -0.00(-0.34%)
Jan 02, 2024 0.0620 0.0625 0.0595 0.0595 39,401 +0.00(+0.85%)
Dec 29, 2023 0.0510 0.0590 0.0510 0.0590 92,348 +0.01(+12.38%)
Dec 28, 2023 0.0556 0.0556 0.0525 0.0525 53,250 +0.00(+0.38%)
Dec 27, 2023 0.0580 0.0580 0.0523 0.0523 17,405 +0.00(+4.60%)
Dec 26, 2023 0.0478 0.0545 0.0478 0.0500 23,210 -0.01(-11.50%)
Dec 22, 2023 0.0530 0.0565 0.0530 0.0565 12,071 -0.00(-1.74%)
Dec 21, 2023 0.0588 0.0588 0.0575 0.0575 4,000 +0.00(+0.00%)
Dec 20, 2023 0.0575 0.0575 0.0575 0.0575 9,000 +0.00(+0.17%)
Dec 19, 2023 0.0553 0.0578 0.0553 0.0574 17,700 +0.00(+3.42%)
Dec 18, 2023 0.0567 0.0587 0.0549 0.0555 30,363 -0.00(-2.12%)
Dec 15, 2023 0.0567 0.0600 0.0567 0.0567 35,000 -0.00(-6.74%)
Dec 14, 2023 0.0567 0.0608 0.0567 0.0608 33,000 +0.00(+4.29%)
Dec 13, 2023 0.0621 0.0630 0.0583 0.0583 79,050 -0.00(-6.12%)
Dec 12, 2023 0.0810 0.0810 0.0621 0.0621 16,194 +0.00(+0.00%)
Dec 11, 2023 0.0621 0.0746 0.0621 0.0621 5,200 +0.00(+0.00%)
Dec 08, 2023 0.0621 0.0621 0.0621 0.0621 5,400 -0.01(-11.29%)
Dec 06, 2023 0.0700 0 -0.01(-9.68%)
Dec 05, 2023 0.0710 0.0814 0.0690 0.0775 88,450 +0.01(+9.15%)
Dec 04, 2023 0.0623 0.0739 0.0578 0.0710 38,430 +0.01(+21.16%)
Dec 01, 2023 0.0529 0.0586 0.0529 0.0586 15,550 +0.01(+14.01%)
Nov 30, 2023 0.0514 0.0514 0.0514 0.0514 3,000 +0.00(+1.38%)
Nov 29, 2023 0.0520 0.0520 0.0505 0.0507 45,000 -0.00(-0.78%)
Nov 28, 2023 0.0511 0.0511 0.0511 0.0511 10,335 +0.00(+1.19%)
Nov 27, 2023 0.0563 0.0563 0.0505 0.0505 104,358 +0.00(+1.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 700 -0.00(-4.03%)
Nov 22, 2023 0.0500 0.0521 0.0500 0.0521 31,250 -0.00(-7.95%)
Nov 21, 2023 0.0597 0.0597 0.0566 0.0566 5,500 +0.01(+13.20%)
Nov 20, 2023 0.0500 0.0536 0.0497 0.0500 27,650 -0.01(-10.71%)
Nov 17, 2023 0.0514 0.0560 0.0500 0.0560 78,000 +0.00(+8.95%)
Nov 16, 2023 0.0514 0.0514 0.0514 0.0514 6,025 +0.00(+2.80%)
Nov 15, 2023 0.0502 0.0514 0.0500 0.0500 29,070 -0.00(-2.72%)
Nov 14, 2023 0.0514 0.0514 0.0500 0.0514 5,000 -0.00(-1.34%)
Nov 13, 2023 0.0507 0.0557 0.0504 0.0521 64,400 +0.00(+2.16%)
Nov 10, 2023 0.0517 0.0547 0.0504 0.0510 121,580 -0.00(-7.44%)
Nov 09, 2023 0.0500 0.0551 0.0500 0.0551 23,046 +0.00(+4.95%)
Nov 08, 2023 0.0494 0.0570 0.0494 0.0525 61,483 -0.00(-1.87%)
Nov 07, 2023 0.0587 0.0592 0.0533 0.0535 34,536 -0.00(-2.19%)
Nov 06, 2023 0.0555 0.0630 0.0519 0.0547 47,721 +0.00(+5.39%)
Nov 03, 2023 0.0530 0.0602 0.0502 0.0519 121,700 -0.01(-20.76%)
Nov 02, 2023 0.0655 0.0655 0.0576 0.0655 18,024 +0.00(+5.65%)
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.