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 | -0.0005 | -1.81818181818 | 0.0275 | 0.037 | 0.027 | 921 | 0.03082598 | CS |
| 4 | -0.0005 | -1.81818181818 | 0.0275 | 0.037 | 0.0266 | 1523 | 0.03090616 | CS |
| 12 | 0 | 0 | 0.027 | 0.08 | 0.0266 | 1482 | 0.03028324 | CS |
| 26 | 0.0035 | 14.8936170213 | 0.0235 | 0.094 | 0.0235 | 4522 | 0.03189083 | CS |
| 52 | -0.1757 | -86.6798223976 | 0.2027 | 0.475 | 0.003 | 11383 | 0.05902467 | CS |
| 156 | 0.026999 | 2699900 | 1.0E-6 | 1 | 1.0E-6 | 14943 | 0.10596673 | CS |
| 260 | 0 | 0 | 0 | 0.027 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726262820 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1726176420 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1726090020 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1726003620 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1725917220 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1725658020 | 0.027 | -0.01 | -27.03 | 0.027 | 0.027 | 0.027 | 614 |
| 1725571560 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1725485160 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1725398760 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1725053160 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1724966760 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1724880360 | 0.037 | 0.0095 | 34.55 | 0.037 | 0.037 | 0.037 | 1000 |
| 1724794080 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1724707680 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1724448480 | 0.0275 | 0.0009 | 3.38 | 0.0275 | 0.0275 | 0.0275 | 1150 |
| 1724361960 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1724275560 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1724189160 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1724102760 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1723843560 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1723757160 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1723670760 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1723584360 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 500 |
| 1723497600 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1723238400 | 0.0266 | -0.0054 | -16.88 | 0.0266 | 0.0266 | 0.0266 | 600 |
| 1723152600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723066200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722979800 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722893340 | 0.032 | 0.0054 | 20.30 | 0.032 | 0.032 | 0.032 | 8650 |
| 1722633720 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1722547320 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1722460920 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1722374520 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1722288120 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 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 |
| 1719408600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719322200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719235800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718976600 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718890200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718717400 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718631000 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1718371800 | 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.
