Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firemans Contractors Inc (OP: FRCN )

0.0001 UNCHANGED
Last Price Updated: 1:21 PM EDT, May 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0007 0.0007 0.0006 0.0006 5,924,700 -0.00(-14.29%)
Apr 29, 2021 0.0007 0.0007 0.0005 0.0007 6,214,000 +0.00(+0.00%)
Apr 28, 2021 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+16.67%)
Apr 27, 2021 0.0007 0.0007 0.0006 0.0006 125,500 -0.00(-14.29%)
Apr 23, 2021 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Apr 22, 2021 0.0005 0.0006 0.0005 0.0006 2,725,821 +0.00(+20.00%)
Apr 19, 2021 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Apr 15, 2021 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Apr 14, 2021 0.0007 0.0007 0.0007 0.0007 1,507,150 +0.00(+0.00%)
Apr 13, 2021 0.0007 0.0007 0.0006 0.0007 4,255,000 +0.00(+16.67%)
Apr 12, 2021 0.0006 0.0007 0.0006 0.0006 2,945,000 +0.00(+0.00%)
Apr 09, 2021 0.0006 0.0006 0.0006 0.0006 200,700 +0.00(+0.00%)
Apr 08, 2021 0.0005 0.0006 0.0005 0.0006 7,550,000 +0.00(+20.00%)
Apr 07, 2021 0.0005 0.0006 0.0005 0.0005 246,471 +0.00(+0.00%)
Apr 06, 2021 0.0005 0.0005 0.0005 0.0005 5,521,539 +0.00(+0.00%)
Apr 05, 2021 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+0.00%)
Apr 01, 2021 0.0005 0.0005 0.0005 0.0005 550,000 +0.00(+0.00%)
Mar 31, 2021 0.0005 0.0006 0.0005 0.0005 6,305,000 +0.00(+25.00%)
Mar 30, 2021 0.0005 0.0005 0.0004 0.0004 555,000 +0.00(+0.00%)
Mar 29, 2021 0.0006 0.0006 0.0004 0.0004 20,033 -0.00(-20.00%)
Mar 26, 2021 0.0005 0.0005 0.0005 0.0005 14,000 +0.00(+25.00%)
Mar 25, 2021 0.0005 0.0005 0.0004 0.0004 1,600,000 -0.00(-20.00%)
Mar 24, 2021 0.0005 0.0006 0.0005 0.0005 156,500 -0.00(-16.67%)
Mar 23, 2021 0.0006 0.0006 0.0005 0.0006 17,394,304 +0.00(+0.00%)
Mar 22, 2021 0.0006 0.0006 0.0005 0.0006 2,270,000 +0.00(+20.00%)
Mar 19, 2021 0.0005 0.0006 0.0005 0.0005 8,100,000 -0.00(-16.67%)
Mar 18, 2021 0.0006 0.0006 0.0005 0.0006 22,700 +0.00(+20.00%)
Mar 17, 2021 0.0005 0.0005 0.0005 0.0005 58,335 -0.00(-16.67%)
Mar 16, 2021 0.0006 0.0006 0.0005 0.0006 6,730,000 +0.00(+0.00%)
Mar 15, 2021 0.0004 0.0006 0.0004 0.0006 4,276,686 +0.00(+20.00%)
Mar 12, 2021 0.0005 0.0006 0.0004 0.0005 8,068,200 +0.00(+0.00%)
Mar 11, 2021 0.0005 0.0005 0.0005 0.0005 34,873,376 +0.00(+0.00%)
Mar 10, 2021 0.0004 0.0005 0.0004 0.0005 4,720,900 +0.00(+0.00%)
Mar 09, 2021 0.0005 0.0005 0.0004 0.0005 1,304,999 +0.00(+0.00%)
Mar 08, 2021 0.0004 0.0005 0.0004 0.0005 15,605,406 +0.00(+25.00%)
Mar 05, 2021 0.0004 0.0007 0.0004 0.0004 68,691,104 -0.00(-33.33%)
Mar 04, 2021 0.0005 0.0006 0.0004 0.0006 12,917,507 +0.00(+20.00%)
Mar 03, 2021 0.0006 0.0007 0.0005 0.0005 11,836,801 +0.00(+0.00%)
Mar 02, 2021 0.0006 0.0006 0.0005 0.0005 5,764,385 +0.00(+0.00%)
Mar 01, 2021 0.0006 0.0006 0.0004 0.0005 22,578,012 -0.00(-16.67%)
Feb 26, 2021 0.0010 0.0010 0.0005 0.0006 68,699,696 -0.00(-40.00%)
Feb 25, 2021 0.0008 0.0010 0.0007 0.0010 13,084,001 +0.00(+25.00%)
Feb 24, 2021 0.0007 0.0008 0.0007 0.0008 3,271,966 +0.00(+14.29%)
Feb 23, 2021 0.0007 0.0009 0.0007 0.0007 20,860,134 +0.00(+0.00%)
Feb 22, 2021 0.0006 0.0007 0.0005 0.0007 6,214,900 +0.00(+0.00%)
Feb 19, 2021 0.0010 0.0010 0.0005 0.0007 47,147,500 -0.00(-22.22%)
Feb 18, 2021 0.0012 0.0012 0.0009 0.0009 26,488,532 -0.00(-18.18%)
Feb 17, 2021 0.0012 0.0012 0.0009 0.0011 18,893,472 +0.00(+22.22%)
Feb 16, 2021 0.0011 0.0011 0.0009 0.0009 4,856,500 -0.00(-10.00%)
Feb 12, 2021 0.0014 0.0014 0.0008 0.0010 17,746,800 -0.00(-33.33%)
Feb 11, 2021 0.0012 0.0015 0.0009 0.0015 36,977,952 +0.00(+15.38%)
Feb 10, 2021 0.0011 0.0013 0.0010 0.0013 16,215,358 +0.00(+30.00%)
Feb 09, 2021 0.0011 0.0013 0.0008 0.0010 6,811,346 +0.00(+0.00%)
Feb 08, 2021 0.0007 0.0013 0.0006 0.0010 38,304,656 +0.00(+42.86%)
Feb 05, 2021 0.0006 0.0008 0.0005 0.0007 21,642,200 +0.00(+0.00%)
Feb 04, 2021 0.0006 0.0007 0.0005 0.0007 5,797,574 +0.00(+75.00%)
Feb 03, 2021 0.0004 0.0006 0.0004 0.0004 641,757 +0.00(+0.00%)
Feb 02, 2021 0.0005 0.0005 0.0004 0.0004 185,700 -0.00(-20.00%)
Feb 01, 2021 0.0005 0.0005 0.0004 0.0005 1,756,200 +0.00(+25.00%)
Jan 29, 2021 0.0006 0.0006 0.0004 0.0004 1,791,700 -0.00(-20.00%)
Jan 28, 2021 0.0005 0.0006 0.0005 0.0005 3,187,007 -0.00(-16.67%)
Jan 27, 2021 0.0007 0.0007 0.0005 0.0006 1,445,641 +0.00(+20.00%)
Jan 26, 2021 0.0006 0.0006 0.0005 0.0005 9,750,900 -0.00(-16.67%)
Jan 25, 2021 0.0006 0.0006 0.0005 0.0006 17,972,166 +0.00(+0.00%)
Jan 22, 2021 0.0005 0.0006 0.0004 0.0006 12,390,400 +0.00(+20.00%)
Jan 21, 2021 0.0004 0.0005 0.0003 0.0005 7,372,054 +0.00(+0.00%)
Jan 20, 2021 0.0005 0.0005 0.0004 0.0005 5,919,667 -0.00(-16.67%)
Jan 19, 2021 0.0004 0.0006 0.0003 0.0006 32,242,334 +0.00(+100.00%)
Jan 15, 2021 0.0003 0.0003 0.0003 0.0003 4,012,300 +0.00(+0.00%)
Jan 14, 2021 0.0003 0.0003 0.0003 0.0003 16,808,300 +0.00(+0.00%)
Jan 13, 2021 0.0004 0.0004 0.0003 0.0003 660,000 -0.00(-25.00%)
Jan 12, 2021 0.0003 0.0004 0.0003 0.0004 4,957,000 +0.00(+33.33%)
Jan 11, 2021 0.0003 0.0004 0.0003 0.0003 18,431,770 +0.00(+0.00%)
Jan 08, 2021 0.0003 0.0003 0.0003 0.0003 23,400,000 +0.00(+0.00%)
Jan 07, 2021 0.0003 0.0004 0.0003 0.0003 19,420,000 +0.00(+0.00%)
Jan 06, 2021 0.0004 0.0005 0.0003 0.0003 31,601,006 -0.00(-25.00%)
Jan 05, 2021 0.0002 0.0005 0.0002 0.0004 210,553,600 +0.00(+33.33%)
Jan 04, 2021 0.0003 0.0003 0.0002 0.0003 721,652 +0.00(+0.00%)
Dec 31, 2020 0.0003 0.0003 0.0003 7,000,000 +0.00(+0.00%)
Dec 30, 2020 0.0002 0.0003 0.0002 0.0003 7,000,000 +0.00(+50.00%)
Dec 29, 2020 0.0002 0.0003 0.0002 0.0002 1,383,667 +0.00(+0.00%)
Dec 28, 2020 0.0002 0.0003 0.0002 0.0002 15,139,673 +0.00(+0.00%)
Dec 24, 2020 0.0002 0.0002 0.0002 0.0002 1,078,000 +0.00(+0.00%)
Dec 23, 2020 0.0002 0.0003 0.0002 0.0002 2,069,629 +0.00(+0.00%)
Dec 22, 2020 0.0002 0.0002 0.0002 0.0002 5,747,900 +0.00(+0.00%)
Dec 21, 2020 0.0003 0.0003 0.0002 0.0002 14,183,250 +0.00(+0.00%)
Dec 18, 2020 0.0002 0.0003 0.0002 0.0002 13,299,900 +0.00(+0.00%)
Dec 17, 2020 0.0003 0.0003 0.0002 0.0002 1,360,511 +0.00(+0.00%)
Dec 16, 2020 0.0002 0.0002 0.0002 0.0002 11,333,364 -0.00(-33.33%)
Dec 15, 2020 0.0003 0.0003 0.0002 0.0003 10,863,208 +0.00(+50.00%)
Dec 14, 2020 0.0002 0.0003 0.0002 0.0002 30,978,320 +0.00(+0.00%)
Dec 11, 2020 0.0002 0.0002 0.0002 0.0002 18,466,100 +0.00(+0.00%)
Dec 10, 2020 0.0002 0.0003 0.0002 0.0002 15,293,684 +0.00(+100.00%)
Dec 09, 2020 0.0001 0.0002 0.0001 0.0001 5,438,405 -0.00(-50.00%)
Dec 07, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 04, 2020 0.0002 0.0003 0.0001 0.0002 9,076,900 -0.00(-33.33%)
Dec 03, 2020 0.0003 0.0003 0.0003 0.0003 566,666 +0.00(+0.00%)
Dec 02, 2020 0.0002 0.0003 0.0002 0.0003 3,220,963 +0.00(+50.00%)
Dec 01, 2020 0.0002 0.0002 0.0002 0.0002 4,141,182 +0.00(+0.00%)
Nov 30, 2020 0.0002 0.0003 0.0001 0.0002 21,761,934 +0.00(+0.00%)
Nov 27, 2020 0.0001 0.0003 0.0001 0.0002 45,251,500 +0.00(+0.00%)
Nov 25, 2020 0.0002 0.0003 0.0002 0.0002 53,741,200 +0.00(+100.00%)
Nov 24, 2020 0.0002 0.0002 0.0001 0.0001 84,419,520 -0.00(-50.00%)
Nov 23, 2020 0.0003 0.0003 0.0001 0.0002 12,708,240 +0.00(+0.00%)
Nov 20, 2020 0.0002 0.0003 0.0001 0.0002 292,928,800 -0.00(-33.33%)
Nov 19, 2020 0.0003 0.0003 0.0002 0.0003 10,732,915 +0.00(+0.00%)
Nov 18, 2020 0.0003 0.0003 0.0002 0.0003 10,798,997 +0.00(+50.00%)
Nov 17, 2020 0.0002 0.0004 0.0002 0.0002 38,827,552 -0.00(-33.33%)
Nov 16, 2020 0.0002 0.0003 0.0002 0.0003 31,389,608 +0.00(+0.00%)
Nov 13, 2020 0.0003 0.0003 0.0002 0.0003 25,832,400 +0.00(+0.00%)
Nov 12, 2020 0.0004 0.0004 0.0002 0.0003 137,714,592 -0.00(-25.00%)
Nov 11, 2020 0.0006 0.0006 0.0003 0.0004 283,265,856 -0.00(-33.33%)
Nov 10, 2020 0.0011 0.0012 0.0005 0.0006 379,653,824 -0.00(-45.45%)
Nov 09, 2020 0.0015 0.0018 0.0010 0.0011 146,586,816 -0.00(-26.67%)
Nov 06, 2020 0.0019 0.0020 0.0012 0.0015 220,379,600 +0.00(+0.00%)
Nov 05, 2020 0.0014 0.0024 0.0009 0.0015 329,383,872 +0.00(+15.38%)
Nov 04, 2020 0.0002 0.0013 0.0002 0.0013 570,939,392 +0.00(+550.00%)
Nov 02, 2020 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Oct 30, 2020 0.0001 0.0002 0.0001 0.0001 116,000 -0.00(-50.00%)
Oct 28, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 23, 2020 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Oct 22, 2020 0.0003 0.0003 0.0002 0.0003 6,325,800 +0.00(+50.00%)
Oct 21, 2020 0.0002 0.0003 0.0002 0.0002 9,000,000 -0.00(-33.33%)
Oct 20, 2020 0.0002 0.0003 0.0002 0.0003 45,200 +0.00(+0.00%)
Oct 19, 2020 0.0003 0.0003 0.0003 0.0003 2,999,999 +0.00(+0.00%)
Oct 16, 2020 0.0002 0.0003 0.0002 0.0003 20,100 +0.00(+50.00%)
Oct 15, 2020 0.0002 0.0002 0.0002 0.0002 930,000 +0.00(+0.00%)
Oct 14, 2020 0.0002 0.0002 0.0002 0.0002 500,000 -0.00(-33.33%)
Oct 09, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 07, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 06, 2020 0.0003 0.0003 0.0003 0.0003 465,000 +0.00(+50.00%)
Oct 05, 2020 0.0002 0.0002 0.0002 0.0002 399,223 +0.00(+0.00%)
Oct 02, 2020 0.0002 0.0002 0.0002 0.0002 1,500 +0.00(+0.00%)
Sep 30, 2020 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 25, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 23, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 22, 2020 0.0002 0.0003 0.0002 0.0003 1,020,000 +0.00(+0.00%)
Sep 18, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 17, 2020 0.0003 0.0003 0.0003 0.0003 1,999,998 +0.00(+0.00%)
Sep 16, 2020 0.0003 0.0003 0.0003 0.0003 3,400,015 +0.00(+0.00%)
Sep 15, 2020 0.0003 0.0003 0.0003 0.0003 7,035,000 +0.00(+0.00%)
Sep 14, 2020 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
Sep 10, 2020 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 09, 2020 0.0002 0.0003 0.0002 0.0003 180,000 +0.00(+0.00%)
Sep 08, 2020 0.0003 0.0003 0.0003 0.0003 35,000 +0.00(+50.00%)
Sep 03, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 02, 2020 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Aug 31, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 27, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 26, 2020 0.0002 0.0002 0.0002 0.0002 490,000 +0.00(+0.00%)
Aug 24, 2020 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 21, 2020 0.0001 0.0003 0.0001 0.0003 110,000 +0.00(+50.00%)
Aug 20, 2020 0.0002 0.0003 0.0002 0.0002 1,601,000 +0.00(+0.00%)
Aug 19, 2020 0.0002 0.0002 0.0002 0.0002 4,215,500 +0.00(+0.00%)
Aug 18, 2020 0.0001 0.0002 0.0001 0.0002 430,000 +0.00(+0.00%)
Aug 17, 2020 0.0002 0.0002 0.0002 0.0002 754,500 +0.00(+0.00%)
Aug 14, 2020 0.0002 0.0002 0.0002 0.0002 16,005,500 +0.00(+0.00%)
Aug 12, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 10, 2020 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 07, 2020 0.0003 0.0003 0.0003 0.0003 226,900 +0.00(+0.00%)
Aug 06, 2020 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+50.00%)
Aug 05, 2020 0.0002 0.0003 0.0002 0.0002 6,710,000 +0.00(+0.00%)
Aug 03, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 31, 2020 0.0002 0.0002 0.0002 0.0002 3,839,900 +0.00(+0.00%)
Jul 30, 2020 0.0001 0.0002 0.0001 0.0002 740,000 +0.00(+0.00%)
Jul 29, 2020 0.0002 0.0002 0.0002 0.0002 1,699,999 +0.00(+100.00%)
Jul 28, 2020 0.0001 0.0001 0.0001 0.0001 1,040 -0.00(-50.00%)
Jul 24, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 23, 2020 0.0002 0.0002 0.0002 0.0002 501 +0.00(+0.00%)
Jul 15, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 13, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 06, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 02, 2020 0.0002 0.0002 0.0002 18 +0.00(+0.00%)
Jun 30, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 22, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 19, 2020 0.0002 0.0002 0.0001 0.0002 1,285,000 +0.00(+0.00%)
Jun 18, 2020 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jun 17, 2020 0.0002 0.0002 0.0001 0.0002 1,041,919 -0.00(-33.33%)
Jun 16, 2020 0.0001 0.0003 0.0001 0.0003 20,101 +0.00(+0.00%)
Jun 15, 2020 0.0001 0.0003 0.0001 0.0003 250,002 +0.00(+0.00%)
Jun 09, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 08, 2020 0.0001 0.0003 0.0001 0.0003 413,433 +0.00(+0.00%)
May 28, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 26, 2020 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 22, 2020 0.0002 0.0003 0.0002 0.0003 2,566,000 +0.00(+0.00%)
May 21, 2020 0.0003 0.0003 0.0003 0.0003 10,100 +0.00(+0.00%)
May 20, 2020 0.0002 0.0003 0.0002 0.0003 2,816,054 +0.00(+50.00%)
May 18, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 12, 2020 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 11, 2020 0.0002 0.0002 0.0002 0.0002 400,000 +0.00(+100.00%)
May 08, 2020 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
May 07, 2020 0.0001 0.0001 0.0001 0.0001 101,000 +0.00(+0.00%)
May 06, 2020 0.0002 0.0002 0.0001 0.0001 25,140 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.