FSTF

First State Financial (PK) Historical Data

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
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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% 0.025 0.00 0.00 0.00 0.025 16:00:01
more quote information »

FSTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01260.0250.01110.01808515,9080.012498.41%
1 Month0.0081.000.0080.04358120,2760.017212.5%
3 Months0.0151.000.0030.02621517,6040.0166.67%
6 Months0.0041.000.0020.024695621,4200.021525.0%
1 Year0.000011.000.0000010.023627420,2480.02499249,900.0%
3 Years0.0000011.000.0000010.020599718,1350.0252,499,900.0%
5 Years0.00011.000.0000010.019579415,6920.024924,900.0%

FSTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jul 01 2020 0.025 0.001 4.17% 0.025 0.025 0.025 5,000
Jun 30 2020 0.024 0.0129 116.22% 0.024 0.024 0.024 5,000
Jun 29 2020 0.0111 -0.0129 -53.75% 0.0189 0.0219 0.0111 5,960
Jun 26 2020 0.024 0.0113 88.98% 0.0128 0.024 0.0128 4,478
Jun 25 2020 0.0127 -0.0063 -33.16% 0.0126 0.0127 0.0126 9,100
Jun 24 2020 0.019 0.00 0.0% 0.019 0.019 0.019 0
Jun 23 2020 0.019 -0.0129 -40.44% 0.026675 0.026675 0.014 25,232
Jun 22 2020 0.0319 0.0196 159.35% 0.0319 0.0319 0.0319 4,000
Jun 19 2020 0.0123 -0.0178 -59.14% 0.03 0.03 0.0123 65,910
Jun 18 2020 0.0301 -0.9699 -96.99% 0.8964 0.8964 0.01 43,189
Jun 17 2020 1.00 0.97 3,233.33% 1.00 1.00 0.0125 7,358
Jun 16 2020 0.03 0.0179 147.93% 0.011 0.0375 0.011 10,638
Jun 15 2020 0.0121 -0.0209 -63.33% 0.0121 0.0121 0.0121 4,500
Jun 12 2020 0.033 0.00 0.0% 0.033 0.033 0.033 0
Jun 11 2020 0.033 0.003 10.0% 0.0375 0.0375 0.0106 41,967
Jun 10 2020 0.03 0.00565 23.2% 0.0244 0.0375 0.01 22,092
Jun 09 2020 0.02435 0.01435 143.5% 0.016 0.0385 0.0102 75,852
Jun 08 2020 0.01 0.002 25.0% 0.016 0.016 0.008 14,213
Jun 05 2020 0.008 -0.008 -50.0% 0.008 0.008 0.008 200
Jun 04 2020 0.016 0.00 0.0% 0.016 0.016 0.016 0
See More Historical Prices »


Your Recent History
USOTC
FSTF
First Stat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.