Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| First State Financial Corp (PK) | FSTF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 0.016 | 0.00 | 0.00 | 0.00 | 0.016 | 16:00:06 |
FSTF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.015 | 0.016 | 0.005 | 0.0150391 | 21,296 | 0.001 | 6.67% |
| 1 Month | 0.015 | 0.016 | 0.004 | 0.0143696 | 21,765 | 0.001 | 6.67% |
| 3 Months | 0.01 | 0.20 | 0.002 | 0.0187436 | 24,320 | 0.006 | 60.0% |
| 6 Months | 0.0001 | 0.20 | 0.0001 | 0.0186304 | 22,038 | 0.0159 | 15,900.0% |
| 1 Year | 0.000001 | 0.20 | 0.000001 | 0.0175438 | 20,435 | 0.016 | 1,599,900.0% |
| 3 Years | 0.000001 | 0.20 | 0.000001 | 0.0147648 | 17,980 | 0.016 | 1,599,900.0% |
| 5 Years | 0.0001 | 0.20 | 0.000001 | 0.0138959 | 15,087 | 0.0159 | 15,900.0% |
FSTF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2020 | 0.016 | 0.001 | 6.67% | 0.016 | 0.016 | 0.016 | 2,500 |
| May 27 2020 | 0.015 | 0.00 | 0.0% | 0.005 | 0.015 | 0.005 | 28,388 |
| May 26 2020 | 0.015 | 0.004 | 36.36% | 0.015 | 0.015 | 0.015 | 33,000 |
| May 22 2020 | 0.011 | 0.00 | 0.0% | 0.011 | 0.011 | 0.011 | 0 |
| May 21 2020 | 0.011 | -0.005 | -31.25% | 0.011 | 0.011 | 0.011 | 200 |
| May 20 2020 | 0.016 | 0.00 | 0.0% | 0.016 | 0.016 | 0.016 | 0 |
| May 19 2020 | 0.016 | 0.001 | 6.67% | 0.012 | 0.016 | 0.012 | 15,797 |
| May 18 2020 | 0.015 | 0.00 | 0.0% | 0.011 | 0.015 | 0.011 | 17,150 |
| May 15 2020 | 0.015 | 0.003 | 25.0% | 0.0135 | 0.015 | 0.0135 | 6,900 |
| May 14 2020 | 0.012 | -0.003 | -20.0% | 0.012 | 0.016 | 0.012 | 13,900 |
| May 13 2020 | 0.015 | 0.00 | 0.0% | 0.011 | 0.015 | 0.011 | 2,700 |
| May 12 2020 | 0.015 | 0.00 | 0.0% | 0.015 | 0.015 | 0.015 | 13,501 |
| May 11 2020 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.011 | 10,657 |
| May 08 2020 | 0.014 | 0.00 | 0.0% | 0.015 | 0.015 | 0.011 | 16,634 |
| May 07 2020 | 0.014 | 0.00 | 0.0% | 0.014 | 0.014 | 0.014 | 0 |
| May 06 2020 | 0.014 | 0.00 | 0.0% | 0.015 | 0.015 | 0.009 | 13,750 |
| May 05 2020 | 0.014 | -0.001 | -6.67% | 0.011 | 0.015 | 0.004 | 164,966 |
| May 04 2020 | 0.015 | 0.00 | 0.0% | 0.015 | 0.015 | 0.015 | 1,004 |
| May 01 2020 | 0.015 | 0.00 | 0.0% | 0.015 | 0.015 | 0.015 | 7,200 |
| Apr 30 2020 | 0.015 | 0.004 | 36.36% | 0.011 | 0.015 | 0.011 | 3,611 |
| Apr 29 2020 | 0.011 | -0.002 | -15.38% | 0.011 | 0.015 | 0.011 | 18,720 |
