First State Financial Corp (PK) (FSTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0009 | -3.27272727273 | 0.0275 | 0.0275 | 0.0266 | 393 | 0.02692748 | CS |
| 12 | -0.0009 | -3.27272727273 | 0.0275 | 0.0275 | 0.0266 | 397 | 0.02712185 | CS |
| 26 | 0.0005 | 1.91570881226 | 0.0261 | 0.0899 | 0.0261 | 1719 | 0.02993135 | CS |
| 52 | -0.0246 | -48.046875 | 0.0512 | 0.094 | 0.022 | 4064 | 0.03279195 | CS |
| 156 | -0.1365 | -83.6909871245 | 0.1631 | 0.475 | 0.003 | 11223 | 0.06669293 | CS |
| 260 | 0.026599 | 2659900 | 1.0E-6 | 1 | 1.0E-6 | 15027 | 0.10588714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028920 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721942520 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721856120 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721769720 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721683320 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721424120 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721337720 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1721251320 | 0.0266 | -0.0009 | -3.27 | 0.0266 | 0.0266 | 0.0266 | 500 |
| 1721165040 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1721078640 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1720819440 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1720733040 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1720646640 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1720560240 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1720473840 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1720214640 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 286 |
| 1720041600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1719955200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1719868800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1719609600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1719523200 | 0.0275 | 0.0005 | 1.85 | 0.0275 | 0.0275 | 0.0275 | 404 |
| 1719437400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719351000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719264600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719005400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718919000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718746200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718659800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718400600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718314200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718227800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718141400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718055000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717795800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717709400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717623000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717536600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717450200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717191000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717104600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1717018200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716931800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716586200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716499800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716413400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716327000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1716240600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715981400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715895000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715808600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715722200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715635800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715376600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715290200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715203800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715117400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1715031000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1714771800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1714685400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1714599000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1714512600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1714397400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
