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
Streaming Delayed 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 (%)
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%)
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.