Dark

FSNJ
FIRST STATE BANK (NJ)
stock OTC

Inactive

Jul 28, 2020

0.000800USD+33.333%(+0.000200)7,702

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-28	0.0008	0.0008	0.0008	0.0008	+33.333%	7,702	0.000%
2019-12-09	0.0006	0.0006	0.0006	0.0006	+20.000%	1,000	+33.333%
2018-12-19	0.0005	0.0005	0.0005	0.0005	+150.000%	2,299	+60.000%
2018-11-30	0.0002	0.0002	0.0002	0.0002	-86.667%	1,000	+300.000%
2018-05-16	0.0015	0.0015	0.0015	0.0015	-75.000%	10,000	-46.667%
2018-05-15	0.0060	0.0060	0.0060	0.0060	+500.000%	10,000	-86.667%
2017-12-28	0.0010	0.0010	0.0010	0.0010	0.000%	3,666	-20.000%
2016-10-06	0.0010	0.0010	0.0010	0.0010	0.000%	1,000	-20.000%
2016-06-08	0.0010	0.0010	0.0010	0.0010	0.000%	17,647	-20.000%
2016-05-10	0.0010	0.0010	0.0010	0.0010	-9.091%	3,500	-20.000%
2016-04-06	0.0011	0.0011	0.0011	0.0011	0.000%	3,333	-27.273%
2016-03-17	0.0011	0.0011	0.0011	0.0011	-89.000%	19,000	-27.273%
2016-03-02	0.0100	0.0100	0.0100	0.0100	-90.000%	3,000	-92.000%
2016-02-25	0.1000	0.1000	0.1000	0.1000	+900.000%	100	-99.200%
2016-01-25	0.0100	0.0100	0.0100	0.0100	0.000%	5,000	-92.000%
2015-10-15	0.0100	0.0100	0.0100	0.0100	0.000%	500	-92.000%
2015-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	2,500	-92.000%
2015-09-11	0.0100	0.0100	0.0100	0.0100	-66.667%	2,500	-92.000%
2015-08-18	0.0300	0.0300	0.0300	0.0300	-70.000%	1,000	-97.333%
2015-06-05	0.1000	0.1000	0.1000	0.1000	+900.000%	100	-99.200%
2015-02-09	0.0100	0.0100	0.0100	0.0100	0.000%	20,000	-92.000%
2014-11-17	0.0100	0.0100	0.0100	0.0100	0.000%	14,632	-92.000%
2014-11-13	0.0250	0.0250	0.0100	0.0100	+9,900.000%	50,500	-92.000%
2014-10-08	0.0001	0.0001	0.0001	0.0001	0.000%	500	+700.000%
2014-06-25	0.0001	0.0001	0.0001	0.0001	0.000%	40,000	+700.000%
2014-06-09	0.0001	0.0001	0.0001	0.0001	-83.333%	2,500	+700.000%
2014-02-24	0.0006	0.0006	0.0006	0.0006	-94.000%	1,029	+33.333%
2014-02-21	0.0100	0.0100	0.0100	0.0100	+100.000%	1,029	-92.000%
2014-01-06	0.0050	0.0050	0.0050	0.0050	+733.333%	10,000	-84.000%
2013-12-20	0.0006	0.0006	0.0006	0.0006	0.000%	352,193	+33.333%
2013-12-19	0.0006	0.0006	0.0006	0.0006	0.000%	3,580	+33.333%
2013-12-18	0.0006	0.0006	0.0006	0.0006	0.000%	2,000	+33.333%
2013-11-18	0.0006	0.0006	0.0006	0.0006	0.000%	1,000	+33.333%
2013-09-24	0.0006	0.0006	0.0006	0.0006	0.000%	1,333	+33.333%
2013-07-25	0.0006	0.0006	0.0006	0.0006	-99.148%	500	+33.333%
2013-06-05	0.0704	0.0704	0.0704	0.0704	+11,633.333%	2,666	-98.864%
2013-05-21	0.0006	0.0006	0.0006	0.0006	0.000%	5,000	+33.333%
2013-04-03	0.0006	0.0006	0.0006	0.0006	0.000%	500	+33.333%
2013-04-01	0.0006	0.0006	0.0006	0.0006	0.000%	2,666	+33.333%
2013-03-25	0.0006	0.0006	0.0006	0.0006	0.000%	1,983	+33.333%
2013-03-22	0.0006	0.0006	0.0006	0.0006	0.000%	1,000	+33.333%
2013-01-25	0.0006	0.0006	0.0006	0.0006	0.000%	1,333	+33.333%
2012-12-21	0.0006	0.0006	0.0006	0.0006	+20.000%	662	+33.333%
2012-12-03	0.0005	0.0005	0.0005	0.0005	0.000%	16,666	+60.000%
2012-11-29	0.0005	0.0005	0.0005	0.0005	0.000%	1,500	+60.000%
2012-11-26	0.0005	0.0005	0.0005	0.0005	0.000%	1,000	+60.000%
2012-11-14	0.0005	0.0005	0.0005	0.0005	0.000%	1,000	+60.000%
2012-10-12	0.0005	0.0005	0.0005	0.0005	0.000%	3,066	+60.000%
2012-10-09	0.0005	0.0005	0.0005	0.0005	0.000%	2,133	+60.000%
2012-10-04	0.0005	0.0005	0.0005	0.0005	0.000%	5,333	+60.000%
2012-09-21	0.0005	0.0005	0.0005	0.0005	0.000%	2,000	+60.000%
2012-09-17	0.0005	0.0005	0.0005	0.0005	0.000%	2,666	+60.000%
2012-09-06	0.0005	0.0005	0.0005	0.0005	-97.500%	2,000	+60.000%
2012-07-20	0.0200	0.0200	0.0200	0.0200	+3,900.000%	2,514	-96.000%
2012-06-01	0.0005	0.0005	0.0005	0.0005	-99.444%	325	+60.000%
2012-05-30	0.0900	0.0900	0.0900	0.0900	+14,900.000%	325	-99.111%
2012-04-26	0.0006	0.0006	0.0006	0.0006	-99.333%	325	+33.333%
2012-04-19	0.0900	0.0900	0.0900	0.0900	+29,900.000%	325	-99.111%
2012-03-29	0.0003	0.0003	0.0003	0.0003	-97.000%	55,000	+166.667%
2012-02-06	0.0100	0.0100	0.0100	0.0100	0.000%	1,800	-92.000%
2012-01-27	0.0100	0.0100	0.0100	0.0100	+3,233.333%	5,000	-92.000%
2011-12-20	0.0003	0.0003	0.0003	0.0003	0.000%	1,333	+166.667%
2011-12-19	0.0003	0.0003	0.0003	0.0003	0.000%	10,333	+166.667%
2011-12-16	0.0003	0.0003	0.0003	0.0003	+50.000%	3,166	+166.667%
2011-12-06	0.0002	0.0002	0.0002	0.0002	-96.000%	200	+300.000%
2011-12-01	0.0200	0.0200	0.0050	0.0050	+163.158%	63,175	-84.000%
2011-11-30	0.0019	0.0019	0.0019	0.0019	+280.000%	4,000	-57.895%
2011-10-18	0.0005	0.0005	0.0005	0.0005	-95.000%	180,000	+60.000%
2011-10-17	0.2000	0.2000	0.0100	0.0100	-95.000%	14,143	-92.000%
2011-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-99.600%
2011-08-17	0.2000	0.2000	0.2000	0.2000	-31.034%	5,000	-99.600%
2011-08-16	0.2900	0.2900	0.2900	0.2900	-6.452%	2,000	-99.724%
2011-07-11	0.3100	0.3100	0.3100	0.3100	+24.000%	1,000	-99.742%
2011-06-09	0.2500	0.2500	0.2500	0.2500	-37.500%	150	-99.680%
2011-06-07	0.4000	0.4000	0.4000	0.4000	+60.000%	1,000	-99.800%
2011-06-03	0.2500	0.2500	0.2500	0.2500	-37.500%	3,500	-99.680%
2011-04-15	0.4000	0.4000	0.4000	0.4000	+33.333%	1,970	-99.800%
2011-04-13	0.3000	0.3000	0.3000	0.3000	+20.000%	10,000	-99.733%
2011-03-21	0.2500	0.2500	0.2500	0.2500	-16.667%	2,444	-99.680%
2011-03-15	0.3000	0.3000	0.3000	0.3000	+20.000%	13,333	-99.733%
2011-03-14	0.2500	0.2500	0.2500	0.2500	-64.286%	2,665	-99.680%
2011-03-02	0.7000	0.7000	0.7000	0.7000	0.000%	500	-99.886%
2011-02-03	0.7000	0.7000	0.7000	0.7000	+159.259%	4,800	-99.886%
2011-01-31	0.2700	0.2700	0.2700	0.2700	0.000%	7,600	-99.704%
2011-01-28	0.3000	0.3000	0.2700	0.2700	0.000%	21,000	-99.704%
2010-12-28	0.2700	0.2700	0.2700	0.2700	0.000%	1,000	-99.704%
2010-12-27	0.2700	0.3300	0.2700	0.2700	+3.846%	25,630	-99.704%
2010-12-23	0.2600	0.2600	0.2600	0.2600	-52.727%	2,481	-99.692%
2010-12-15	0.5500	0.5500	0.5500	0.5500	0.000%	3,000	-99.855%
2010-11-04	0.5500	0.5500	0.5500	0.5500	-35.294%	200	-99.855%
2010-10-18	0.8500	0.8500	0.8500	0.8500	+54.545%	675	-99.906%
2010-08-25	0.6000	0.6000	0.5500	0.5500	-8.333%	1,000	-99.855%
2010-08-24	1.5000	1.5000	0.6000	0.6000	-40.000%	800	-99.867%
2010-06-30	0.6000	1.5000	0.6000	1.0000	-33.333%	48,200	-99.920%
2010-06-08	1.5000	1.5000	1.5000	1.5000	0.000%	1,000	-99.947%
2010-05-11	2.5000	2.5000	1.5000	1.5000	-40.000%	3,766	-99.947%
2010-04-30	2.5000	2.5000	2.5000	2.5000	0.000%	3,000	-99.968%
2010-04-29	2.4600	2.5000	2.4600	2.5000	0.000%	1,500	-99.968%
2010-04-27	2.5000	2.5000	2.5000	2.5000	+21.951%	2,500	-99.968%
2010-04-22	2.0500	2.0500	2.0500	2.0500	+2.500%	1,600	-99.961%
2010-04-20	2.0000	2.0000	2.0000	2.0000	+33.333%	1,500	-99.960%
2010-03-16	1.5000	1.5000	1.5000	1.5000	-25.000%	500	-99.947%
2010-02-12	2.0000	2.0000	2.0000	2.0000	0.000%	500	-99.960%
2010-02-11	2.5000	2.5000	2.0000	2.0000	+66.667%	700	-99.960%
2010-02-01	1.5000	1.5000	1.2000	1.2000	-20.000%	1,600	-99.933%
2010-01-26	1.5000	1.5000	1.5000	1.5000	-25.000%	500	-99.947%
2010-01-06	2.0000	2.0000	2.0000	2.0000	0.000%	2,299	-99.960%
2009-12-18	2.0000	2.0000	2.0000	2.0000	0.000%	701	-99.960%
2009-12-17	2.0000	2.0000	2.0000	2.0000	0.000%	3,700	-99.960%
2009-11-25	2.0000	2.0000	2.0000	2.0000	+48.148%	1,799	-99.960%
2009-11-18	1.3500	1.3500	1.3500	1.3500	-32.500%	299	-99.941%
2009-11-17	2.0000	2.0000	2.0000	2.0000	-2.439%	1,000	-99.960%
2009-10-15	2.9000	2.9000	2.0500	2.0500	-29.310%	1,181	-99.961%
2009-10-14	2.9000	2.9000	2.9000	2.9000	0.000%	118	-99.972%
2009-10-02	2.9000	2.9000	2.9000	2.9000	+13.725%	500	-99.972%
2009-09-16	2.5500	2.5500	2.5500	2.5500	-15.000%	500	-99.969%
2009-07-29	3.0000	3.0000	3.0000	3.0000	-65.714%	118	-99.973%
2009-07-23	8.5000	8.9500	8.5000	8.7500	+133.333%	636	-99.991%
2008-12-12	4.0000	4.0000	2.0000	3.7500	-6.250%	3,000	-99.979%
2008-12-10	4.0000	4.0000	4.0000	4.0000	-11.111%	500	-99.980%
2008-09-25	4.5000	4.5000	3.2500	4.5000	0.000%	2,500	-99.982%
2008-09-24	4.5000	4.5000	4.5000	4.5000	+28.571%	500	-99.982%
2008-09-16	5.0500	5.0500	2.0000	3.5000	-30.000%	6,800	-99.977%
2008-08-18	5.0000	5.0000	5.0000	5.0000	-16.667%	2,000	-99.984%
2008-08-14	6.2500	6.2500	6.0000	6.0000	0.000%	700	-99.987%
2008-05-07	5.6000	6.5000	5.0500	6.0000	0.000%	2,500	-99.987%
2008-04-08	6.0000	6.0000	6.0000	6.0000	-7.692%	500	-99.987%
2008-04-01	6.5000	6.5000	6.4500	6.5000	-7.143%	3,000	-99.988%
2008-02-07	7.0000	7.0000	7.0000	7.0000	-12.500%	500	-99.989%
2008-02-04	8.0000	8.0000	8.0000	8.0000	0.000%	500	-99.990%

.dark-mode .gyJCZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyJCZB{ color: #333333; background-color: white; border: 2px solid #333333; }FSNJFIRST STATE BANK (NJ)stock OTC

FSNJ
FIRST STATE BANK (NJ)
stock OTC