First State Financial Corp (PK) (FSTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.012 | 0.012 | 0.012 | 1000 | 0.012 | CS |
| 4 | -0.008 | -40 | 0.02 | 0.02 | 0.012 | 36096 | 0.01992612 | CS |
| 12 | -0.038 | -76 | 0.05 | 0.05 | 0.012 | 18689 | 0.02032199 | CS |
| 26 | -0.015 | -55.5555555556 | 0.027 | 0.05 | 0.012 | 14361 | 0.0202612 | CS |
| 52 | -0.0146 | -54.8872180451 | 0.0266 | 0.05 | 0.012 | 7184 | 0.02014202 | CS |
| 156 | -0.075 | -86.2068965517 | 0.087 | 0.0999 | 0.003 | 13573 | 0.03401734 | CS |
| 260 | -0.012 | -50 | 0.024 | 0.57 | 0.003 | 13543 | 0.12252161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752269340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1752182940 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1752096540 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1752010140 | 0.012 | -0.008 | -40.00 | 0.012 | 0.012 | 0.012 | 1000 |
| 1751923620 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1751578020 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1751491620 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1751405220 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1751318820 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1751059620 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1750973220 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 102787 |
| 1750886940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1750800540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1750714140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1750454940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1750282140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1750195740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4500 |
| 1750108800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749849600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749763200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749676800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749590400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 16050 |
| 1749504360 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749245160 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749158760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1749072360 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748985960 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748899560 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748640360 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748553960 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748467560 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748381160 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1748035560 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1747949160 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1747862760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 715 |
| 1747776000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1747689600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1747430400 | 0.02 | -0.0033 | -14.16 | 0.02 | 0.02 | 0.02 | 2000 |
| 1747344360 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1747257960 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1747171560 | 0.0233 | 0.0033 | 16.50 | 0.0233 | 0.0233 | 0.0233 | 9745 |
| 1747084860 | 0.02 | -0.03 | -60.00 | 0.05 | 0.05 | 0.02 | 30400 |
| 1746825840 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746739440 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746653040 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746566640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746480240 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746221040 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746134640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1746048240 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1745961840 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1745875440 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1745616240 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1745529840 | 0.05 | 0.0326 | 187.36 | 0.05 | 0.05 | 0.05 | 1000 |
| 1745415000 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1745328600 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1745242200 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1744896600 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1744810200 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1744723800 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1744637400 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
