Historical Prices for First Look Media (FRST)
| | | Historical Data for First Look Media Inc. (FRST) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/9/08 | 0.13 | 0.13 | 0.13 | 0.13 | 5,000 | 0.03 | 30.00% | | 9/30/08 | 0.05 | 0.10 | 0.05 | 0.10 | 35,000 | -0.06 | -37.50% | | 9/29/08 | 0.16 | 0.16 | 0.16 | 0.16 | 250 | 0.10 | 166.67% | | 9/25/08 | 0.08 | 0.08 | 0.06 | 0.06 | 6,000 | -0.03 | -33.33% | | 9/24/08 | 0.11 | 0.11 | 0.09 | 0.09 | 15,000 | -0.06 | -40.00% | | 9/22/08 | 0.15 | 0.15 | 0.15 | 0.15 | 1,000 | – | – | | 9/19/08 | 0.15 | 0.15 | 0.15 | 0.15 | 6,000 | – | – | | 9/17/08 | 0.15 | 0.15 | 0.15 | 0.15 | 1,048 | -0.05 | -25.00% | | 9/11/08 | 0.20 | 0.20 | 0.20 | 0.20 | 9,000 | – | – | | 9/9/08 | 0.20 | 0.20 | 0.20 | 0.20 | 30,000 | – | – | | 9/8/08 | 0.20 | 0.20 | 0.20 | 0.20 | 5,000 | – | – | | 9/4/08 | 0.20 | 0.20 | 0.20 | 0.20 | 1,000 | – | – | | 8/29/08 | 0.20 | 0.20 | 0.20 | 0.20 | 1,338 | – | – | | 8/25/08 | 0.20 | 0.20 | 0.20 | 0.20 | 17,500 | -0.30 | -60.00% | | 8/22/08 | 0.35 | 0.955 | 0.20 | 0.50 | 28,353 | 0.30 | 150.00% | | 8/15/08 | 0.20 | 0.20 | 0.20 | 0.20 | 3,000 | – | – | | 8/13/08 | 0.20 | 0.20 | 0.20 | 0.20 | 2,181 | -0.55 | -73.33% | | 8/8/08 | 0.51 | 0.75 | 0.20 | 0.75 | 6,180 | 0.55 | 275.00% | | 8/6/08 | 0.20 | 0.20 | 0.20 | 0.20 | 750 | – | – | | 8/5/08 | 0.20 | 0.20 | 0.20 | 0.20 | 1,500 | -0.14 | -41.18% | | 8/1/08 | 0.34 | 0.34 | 0.34 | 0.34 | 3,000 | – | – | | 7/31/08 | 0.26 | 0.34 | 0.2599 | 0.34 | 4,400 | 0.18 | 112.50% | | 7/30/08 | 0.16 | 0.16 | 0.16 | 0.16 | 2,615 | 0.16 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FRST stock.
Download FRST report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FRST report |
|---|
| | |
|---|
| Example preview: |
|
|
