Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport Resources Inc (TSV: FRI )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 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 (%)
May 24, 2024 0.0750 0.0800 0.0700 0.0800 178,500 +0.01(+6.67%)
May 23, 2024 0.0750 0.0750 0.0650 0.0750 250,500 +0.00(+0.00%)
May 22, 2024 0.0750 0.0800 0.0750 0.0750 244,487 +0.00(+0.00%)
May 21, 2024 0.0750 0.0750 0.0750 0.0750 233,180 +0.00(+7.14%)
May 17, 2024 0.0700 0 +0.00(+0.00%)
May 16, 2024 0.0650 0.0700 0.0650 0.0700 176,013 +0.00(+0.00%)
May 15, 2024 0.0700 0.0700 0.0700 0.0700 426,050 +0.00(+0.00%)
May 14, 2024 0.0550 0.0700 0.0550 0.0700 248,000 +0.02(+27.27%)
May 13, 2024 0.0500 0.0550 0.0500 0.0550 133,000 +0.00(+0.00%)
May 10, 2024 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
May 09, 2024 0.0550 0.0550 0.0500 0.0550 261,776 +0.00(+0.00%)
May 08, 2024 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+10.00%)
May 07, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
May 03, 2024 0.0500 0 +0.00(+0.00%)
May 02, 2024 0.0550 0.0550 0.0500 0.0500 265,000 -0.00(-9.09%)
May 01, 2024 0.0550 0.0550 0.0500 0.0550 108,000 +0.00(+0.00%)
Apr 30, 2024 0.0650 0.0650 0.0550 0.0550 940,202 -0.02(-21.43%)
Apr 29, 2024 0.0700 0.0750 0.0700 0.0700 45,586 +0.01(+7.69%)
Apr 26, 2024 0.0600 0.0750 0.0600 0.0650 1,412,700 +0.01(+8.33%)
Apr 25, 2024 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Apr 24, 2024 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Apr 23, 2024 0.0650 0.0650 0.0600 0.0600 230,050 -0.01(-14.29%)
Apr 22, 2024 0.0650 0.0700 0.0600 0.0700 80,000 +0.01(+7.69%)
Apr 19, 2024 0.0600 0.0650 0.0600 0.0650 263,010 +0.01(+8.33%)
Apr 18, 2024 0.0650 0.0700 0.0600 0.0600 685,800 -0.01(-7.69%)
Apr 17, 2024 0.0650 0.0650 0.0650 0.0650 153,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0650 0.0600 0.0650 641,530 +0.01(+8.33%)
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 582,350 +0.00(+0.00%)
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 63,500 +0.00(+0.00%)
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 155,000 +0.00(+9.09%)
Apr 10, 2024 0.0600 0.0600 0.0550 0.0550 729,000 -0.00(-8.33%)
Apr 09, 2024 0.0550 0.0600 0.0550 0.0600 157,850 +0.00(+0.00%)
Apr 08, 2024 0.0550 0.0600 0.0550 0.0600 269,940 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0600 0.0550 0.0600 183,500 +0.00(+9.09%)
Apr 04, 2024 0.0600 0.0600 0.0550 0.0550 819,000 -0.01(-15.38%)
Apr 03, 2024 0.0650 0.0650 0.0600 0.0650 288,450 +0.00(+0.00%)
Apr 02, 2024 0.0650 0.0650 0.0650 0.0650 92,000 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0650 0.0550 0.0650 266,845 +0.01(+8.33%)
Mar 28, 2024 0.0600 0 +0.00(+9.09%)
Mar 27, 2024 0.0550 0.0550 0.0550 0.0550 224,340 +0.00(+0.00%)
Mar 26, 2024 0.0600 0.0600 0.0500 0.0550 307,100 +0.00(+0.00%)
Mar 25, 2024 0.0500 0.0550 0.0500 0.0550 693,800 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0450 0.0550 1,073,550 +0.00(+0.00%)
Mar 21, 2024 0.0550 0.0550 0.0550 0.0550 194,578 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0750 0.0550 0.0550 1,245,700 -0.02(-21.43%)
Mar 19, 2024 0.0450 0.0800 0.0450 0.0700 3,904,100 +0.03(+75.00%)
Mar 18, 2024 0.0350 0.0400 0.0350 0.0400 1,396,900 +0.00(+0.00%)
Mar 15, 2024 0.0350 0.0400 0.0350 0.0400 333,000 +0.01(+33.33%)
Mar 11, 2024 0.0300 0 +0.00(+0.00%)
Mar 07, 2024 0.0300 0 -0.01(-14.29%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Mar 04, 2024 0.0350 0 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0350 0.0350 0.0350 6,125 -0.00(-12.50%)
Feb 29, 2024 0.0350 0.0400 0.0350 0.0400 36,400 +0.00(+14.29%)
Feb 28, 2024 0.0350 0.0400 0.0350 0.0350 907,003 +0.00(+0.00%)
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 583,000 -0.00(-12.50%)
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 33,500 +0.00(+14.29%)
Feb 23, 2024 0.0300 0.0350 0.0300 0.0350 2,145,500 +0.01(+16.67%)
Feb 22, 2024 0.0350 0.0350 0.0250 0.0300 1,239,533 -0.01(-25.00%)
Feb 21, 2024 0.0300 0.0400 0.0300 0.0400 2,686,360 +0.02(+100.00%)
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Feb 09, 2024 0.0150 0 +0.00(+0.00%)
Feb 07, 2024 0.0150 0 +0.00(+0.00%)
Feb 02, 2024 0.0150 0 +0.00(+0.00%)
Jan 30, 2024 0.0150 500 -0.01(-25.00%)
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 459,000 +0.01(+33.33%)
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Jan 24, 2024 0.0200 0 +0.00(+0.00%)
Jan 22, 2024 0.0200 0 +0.01(+33.33%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 6,250 -0.01(-25.00%)
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 762,750 -0.01(-20.00%)
Jan 02, 2024 0.0250 0 +0.01(+25.00%)
Dec 29, 2023 0.0200 0 -0.01(-20.00%)
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Dec 27, 2023 0.0250 0.0250 0.0200 0.0200 81,000 +0.00(+0.00%)
Dec 22, 2023 0.0200 0 +0.00(+0.00%)
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 99,000 -0.01(-20.00%)
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 66,929 +0.00(+0.00%)
Dec 13, 2023 0.0250 0 +0.00(+0.00%)
Dec 12, 2023 0.0300 0.0300 0.0250 0.0250 41,500 -0.00(-16.67%)
Dec 11, 2023 0.0200 0.0300 0.0200 0.0300 145,486 +0.01(+50.00%)
Dec 05, 2023 0.0200 500 -0.01(-20.00%)
Dec 04, 2023 0.0250 0.0250 0.0250 0.0250 156,610 +0.01(+25.00%)
Dec 01, 2023 0.0200 0.0200 0.0200 0.0200 237,000 +0.01(+33.33%)
Nov 27, 2023 0.0150 0 -0.01(-25.00%)
Nov 22, 2023 0.0200 0 +0.00(+0.00%)
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Nov 14, 2023 0.0200 40 +0.00(+0.00%)
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 136,000 +0.00(+0.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 1,065,000 -0.01(-20.00%)
Nov 08, 2023 0.0250 0 +0.01(+25.00%)
Nov 03, 2023 0.0200 0 -0.01(-20.00%)
Nov 02, 2023 0.0200 0.0250 0.0200 0.0250 54,000 +0.00(+0.00%)
Oct 31, 2023 0.0250 0 +0.00(+0.00%)
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 19,000 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 166,000 +0.00(+0.00%)
Oct 25, 2023 0.0250 250 +0.00(+0.00%)
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 285,000 +0.00(+0.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Oct 19, 2023 0.0300 0.0300 0.0250 0.0250 225,000 -0.00(-16.67%)
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 46,169 +0.00(+20.00%)
Oct 16, 2023 0.0350 0.0350 0.0250 0.0250 28,000 -0.01(-28.57%)
Oct 12, 2023 0.0350 0 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.00(+0.00%)
Oct 05, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 02, 2023 0.0300 0 +0.00(+0.00%)
Sep 28, 2023 0.0300 0 +0.00(+20.00%)
Sep 27, 2023 0.0300 0.0300 0.0250 0.0250 199,000 -0.00(-16.67%)
Sep 22, 2023 0.0300 0 +0.00(+0.00%)
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 107,000 +0.00(+20.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Sep 13, 2023 0.0250 0 +0.00(+0.00%)
Sep 11, 2023 0.0250 0 -0.00(-16.67%)
Sep 07, 2023 0.0300 0 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 34,600 +0.00(+0.00%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 293,800 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 -0.01(-14.29%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 4,874 +0.00(+0.00%)
Aug 30, 2023 0.0300 0.0350 0.0300 0.0350 7,500 +0.00(+0.00%)
Aug 29, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Aug 24, 2023 0.0350 0 +0.00(+0.00%)
Aug 22, 2023 0.0350 0 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0350 0.0300 0.0350 109,000 +0.01(+16.67%)
Aug 17, 2023 0.0300 0 +0.00(+0.00%)
Aug 15, 2023 0.0300 0 -0.01(-14.29%)
Aug 11, 2023 0.0350 0 +0.01(+16.67%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Aug 09, 2023 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Aug 08, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 03, 2023 0.0350 0 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0350 0.0350 33,000 -0.00(-12.50%)
Aug 01, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jul 31, 2023 0.0350 0.0350 0.0350 0.0350 28,000 -0.00(-12.50%)
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+14.29%)
Jul 25, 2023 0.0350 0.0350 0.0350 0.0350 49,700 -0.00(-12.50%)
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 21, 2023 0.0350 0.0400 0.0350 0.0400 46,000 +0.01(+33.33%)
Jul 20, 2023 0.0350 0.0350 0.0300 0.0300 27,000 -0.01(-14.29%)
Jul 18, 2023 0.0350 0 +0.00(+0.00%)
Jul 14, 2023 0.0350 0 +0.01(+16.67%)
Jul 10, 2023 0.0300 0 +0.00(+0.00%)
Jul 05, 2023 0.0300 0 +0.00(+0.00%)
Jul 04, 2023 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jun 29, 2023 0.0350 0 +0.00(+0.00%)
Jun 28, 2023 0.0350 0.0350 0.0350 0.0350 63,615 -0.00(-12.50%)
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+14.29%)
Jun 26, 2023 0.0350 0.0350 0.0350 0.0350 212,000 +0.00(+0.00%)
Jun 23, 2023 0.0350 0.0350 0.0350 0.0350 46,000 -0.00(-12.50%)
Jun 15, 2023 0.0400 0 +0.00(+0.00%)
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 37,066 +0.00(+0.00%)
Jun 06, 2023 0.0400 66 +0.00(+0.00%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +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.