StockSelector.com
  Research, Select, & Monitor Thursday, January 24, 2019 1:28:13 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Five Star Senior Living Inc.$0.71$.011.43%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/25/2018 to 1/23/2019 
Date Open High Low Close Volume
1/23/2019 0.710 0.730 0.700 0.710 15,400
1/22/2019 0.739 0.739 0.700 0.705 48,400
1/18/2019 0.720 0.790 0.690 0.720 57,600
1/17/2019 0.730 0.730 0.670 0.690 81,800
1/16/2019 0.794 0.794 0.735 0.740 111,900
1/15/2019 0.780 0.800 0.700 0.740 35,300
1/14/2019 0.740 0.810 0.740 0.780 65,000
1/11/2019 0.670 0.830 0.670 0.740 141,600
1/10/2019 0.650 0.710 0.650 0.680 54,500
1/9/2019 0.680 0.680 0.650 0.660 42,200
1/8/2019 0.650 0.680 0.650 0.680 51,100
1/7/2019 0.680 0.680 0.610 0.640 51,100
1/4/2019 0.630 0.680 0.500 0.680 200,700
1/3/2019 0.590 0.660 0.510 0.620 171,700
1/2/2019 0.480 0.580 0.450 0.570 73,700
12/31/2018 0.500 0.520 0.450 0.480 141,000
12/28/2018 0.450 0.520 0.450 0.490 265,800
12/27/2018 0.500 0.550 0.490 0.520 51,700
12/26/2018 0.450 0.530 0.450 0.500 245,800
12/24/2018 0.400 0.500 0.385 0.485 187,400
12/21/2018 0.350 0.410 0.350 0.400 272,900
12/20/2018 0.370 0.370 0.350 0.360 145,300
12/19/2018 0.380 0.390 0.320 0.370 732,100
12/18/2018 0.350 0.395 0.350 0.379 226,700
12/17/2018 0.315 0.370 0.315 0.348 198,100
12/14/2018 0.310 0.365 0.310 0.323 335,800
12/13/2018 0.394 0.394 0.315 0.315 532,400
12/12/2018 0.395 0.395 0.350 0.350 47,900
12/11/2018 0.365 0.410 0.350 0.352 460,200
12/10/2018 0.370 0.378 0.365 0.370 224,700
12/7/2018 0.360 0.380 0.350 0.370 255,300
12/6/2018 0.360 0.389 0.360 0.375 108,200
12/4/2018 0.390 0.400 0.360 0.360 113,000
12/3/2018 0.365 0.410 0.365 0.400 171,800
11/30/2018 0.410 0.410 0.350 0.410 717,900
11/29/2018 0.400 0.450 0.380 0.400 323,900
11/28/2018 0.420 0.470 0.400 0.400 70,100
11/27/2018 0.420 0.440 0.400 0.410 81,300
11/26/2018 0.500 0.500 0.410 0.410 275,200
11/23/2018 0.480 0.500 0.460 0.490 91,400
11/21/2018 0.500 0.502 0.455 0.480 117,900
11/20/2018 0.460 0.500 0.450 0.450 69,800
11/19/2018 0.413 0.500 0.410 0.475 349,400
11/16/2018 0.400 0.450 0.400 0.445 176,500
11/15/2018 0.429 0.449 0.350 0.445 522,800
11/14/2018 0.550 0.600 0.310 0.435 1,613,500
11/13/2018 0.670 0.690 0.630 0.640 1,102,600
11/12/2018 0.690 0.690 0.670 0.670 23,400
11/9/2018 0.700 0.750 0.660 0.690 142,500
11/8/2018 0.680 0.700 0.670 0.700 54,000
11/7/2018 0.695 0.700 0.680 0.686 212,200
11/6/2018 0.710 0.730 0.680 0.690 68,100
11/5/2018 0.690 0.720 0.680 0.680 87,700
11/2/2018 0.690 0.725 0.690 0.691 25,500
11/1/2018 0.730 0.730 0.690 0.690 63,900
10/31/2018 0.680 0.730 0.680 0.700 90,300
10/30/2018 0.700 0.720 0.680 0.680 229,100
10/29/2018 0.680 0.730 0.680 0.700 118,900
10/26/2018 0.740 0.750 0.660 0.710 259,600
10/25/2018 0.777 0.777 0.745 0.750 5,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.