Financial News
Fp Newspapers Inc (TSV: FP )
0.5500
+0.0500
(+10.00%)
Streaming Delayed Price
Updated: 3:32 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 | +0.01(+6.67%) |
| Apr 29, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 37,500 | +0.03(+25.00%) |
| Apr 22, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
| Apr 18, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) | |
| Apr 15, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | +0.01(+13.04%) |
| Apr 12, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,500 | +0.00(+0.00%) |
| Apr 10, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 500 | +0.01(+9.52%) |
| Mar 25, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,000 | +0.00(+5.00%) |
| Mar 21, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,500 | -0.00(-4.76%) |
| Mar 20, 2019 | 0.1000 | 0.1050 | 0.0700 | 0.1050 | 30,000 | +0.00(+0.00%) |
| Mar 19, 2019 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 10,000 | -0.01(-12.50%) |
| Mar 14, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
| Mar 12, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,500 | -0.05(-27.78%) |
| Mar 04, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.06(+50.00%) | |
| Feb 26, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+14.29%) | |
| Feb 25, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,000 | +0.01(+10.53%) |
| Feb 19, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
| Feb 11, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 | +0.01(+10.53%) |
| Feb 01, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Jan 30, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | +0.01(+5.56%) |
| Jan 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 200 | +0.00(+0.00%) | |
| Jan 23, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Dec 31, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Dec 21, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,500 | -0.01(-14.29%) |
| Dec 18, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 0.1200 | 0.1300 | 0.1050 | 0.1050 | 101,000 | +0.00(+5.00%) |
| Dec 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
| Dec 11, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | -0.01(-9.09%) |
| Dec 10, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 54,000 | -0.01(-8.33%) |
| Dec 03, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
| Nov 30, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 16,300 | +0.01(+10.00%) |
| Nov 28, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 23, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,150 | +0.00(+0.00%) |
| Nov 22, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.01(+17.65%) |
| Nov 20, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
| Nov 19, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
| Nov 15, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
| Nov 08, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
| Nov 07, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 7,700 | +0.00(+0.00%) |
| Nov 06, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 500 | +0.00(+5.00%) |
| Nov 05, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 13,500 | +0.00(+0.00%) |
| Nov 01, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 16,100 | +0.00(+0.00%) |
| Oct 30, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,500 | -0.02(-16.67%) |
| Oct 23, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
| Oct 22, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 58,000 | +0.01(+10.00%) |
| Oct 17, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | +0.00(+0.00%) |
| Oct 11, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Oct 10, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 37,000 | +0.00(+5.88%) |
| Oct 09, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | +0.00(+0.00%) |
| Oct 03, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
| Oct 02, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 49,499 | +0.00(+0.00%) |
| Oct 01, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.00(+0.00%) |
| Sep 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 24,000 | +0.01(+11.11%) |
| Sep 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 8,000 | +0.00(+0.00%) |
| Sep 14, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
| Sep 13, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 18,000 | +0.00(+0.00%) |
| Sep 10, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
| Sep 06, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Sep 05, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,229 | +0.00(+0.00%) |
| Sep 04, 2018 | 0.0900 | 0.0900 | 0.0900 | 213 | +0.00(+0.00%) | |
| Aug 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,900 | +0.00(+0.00%) |
| Aug 29, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 17,000 | +0.00(+0.00%) |
| Aug 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 | +0.00(+0.00%) |
| Aug 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| Aug 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
| Aug 17, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,200 | +0.00(+0.00%) |
| Aug 10, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
| Aug 08, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Aug 02, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 0.0900 | 0.0900 | 0.0900 | 806 | -0.01(-10.00%) | |
| Jul 18, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Jul 12, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jul 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jul 05, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Jun 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Jun 21, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Jun 20, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | +0.01(+11.11%) |
| Jun 13, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Jun 12, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,100 | +0.01(+5.26%) |
| Jun 06, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
| Jun 04, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| May 30, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| May 28, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
| May 25, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 9,000 | -0.01(-5.00%) |
| May 17, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
| May 16, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 4,000 | +0.00(+5.00%) |
| May 15, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,500 | +0.01(+5.26%) |
| May 04, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
| May 03, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.01(+5.26%) |
| May 02, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 7,050 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
