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 (%)
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%)
Apr 03, 2023 0.1403 0.1410 0.1380 0.1380 19,109 -0.01(-4.83%)
Mar 31, 2023 0.1450 0.1450 0.1301 0.1450 39,800 -0.00(-1.23%)
Mar 30, 2023 0.1320 0.1540 0.1300 0.1468 51,761 +0.00(+2.95%)
Mar 29, 2023 0.1276 0.1540 0.1276 0.1426 43,100 +0.01(+9.69%)
Mar 28, 2023 0.1299 0.1300 0.1249 0.1300 39,010 +0.01(+8.33%)
Mar 27, 2023 0.1310 0.1310 0.1200 0.1200 28,000 +0.00(+0.00%)
Mar 24, 2023 0.1223 0.1315 0.1200 0.1200 54,358 -0.00(-2.28%)
Mar 23, 2023 0.1195 0.1284 0.1174 0.1228 96,800 -0.00(-2.31%)
Mar 22, 2023 0.1252 0.1263 0.1200 0.1257 34,028 +0.00(+0.40%)
Mar 21, 2023 0.1243 0.1287 0.1243 0.1252 12,192 +0.00(+1.95%)
Mar 17, 2023 0.1228 0 +0.00(+0.99%)
Mar 16, 2023 0.1263 0.1263 0.1118 0.1216 30,100 +0.00(+1.25%)
Mar 15, 2023 0.1237 0.1245 0.1095 0.1201 61,816 -0.01(-4.98%)
Mar 14, 2023 0.1264 0.1400 0.1260 0.1264 45,100 -0.01(-6.65%)
Mar 13, 2023 0.1350 0.1362 0.1293 0.1354 50,660 +0.00(+3.36%)
Mar 10, 2023 0.1200 0.1380 0.1200 0.1310 78,046 +0.01(+8.89%)
Mar 09, 2023 0.1200 0.1235 0.1200 0.1203 15,000 -0.01(-6.24%)
Mar 08, 2023 0.1296 0.1299 0.1250 0.1283 78,350 -0.00(-3.53%)
Mar 07, 2023 0.1450 0.1450 0.1330 0.1330 32,277 -0.01(-5.47%)
Mar 06, 2023 0.1420 0.1470 0.1372 0.1407 61,338 -0.00(-2.97%)
Mar 03, 2023 0.1360 0.1470 0.1348 0.1450 55,245 +0.01(+4.69%)
Mar 02, 2023 0.1370 0.1478 0.1300 0.1385 84,900 +0.00(+2.59%)
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.