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

Freeport Resources Inc (TSV: FRI )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 22, 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 31, 2021 0.2300 0.2300 0.2300 0.2300 237,500 +0.01(+2.22%)
May 28, 2021 0.2250 0.2300 0.2200 0.2250 136,382 +0.01(+4.65%)
May 27, 2021 0.2250 0.2250 0.2100 0.2150 289,100 +0.01(+2.38%)
May 26, 2021 0.2200 0.2200 0.2100 0.2100 126,934 +0.00(+0.00%)
May 25, 2021 0.2100 0.2200 0.2100 0.2100 100,503 -0.01(-2.33%)
May 21, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 20, 2021 0.2200 0.2200 0.2150 0.2150 119,371 -0.02(-6.52%)
May 19, 2021 0.2350 0.2350 0.2300 0.2300 123,485 -0.00(-2.13%)
May 18, 2021 0.1900 0.2450 0.1900 0.2350 719,791 +0.05(+27.03%)
May 17, 2021 0.1900 0.2000 0.1850 0.1850 265,290 +0.01(+5.71%)
May 14, 2021 0.1900 0.1900 0.1750 0.1750 127,607 -0.01(-2.78%)
May 13, 2021 0.1800 0.1800 0.1800 0.1800 5,055 -0.01(-5.26%)
May 12, 2021 0.1800 0.1900 0.1800 0.1900 79,653 -0.01(-2.56%)
May 11, 2021 0.1750 0.1950 0.1750 0.1950 408,834 +0.01(+2.63%)
May 10, 2021 0.1900 0.1900 0.1900 0.1900 16,500 +0.01(+5.56%)
May 07, 2021 0.1800 0.1800 0.1700 0.1800 63,311 +0.00(+0.00%)
May 06, 2021 0.1800 0.1850 0.1800 0.1800 86,822 +0.01(+5.88%)
May 05, 2021 0.1700 0.1800 0.1700 0.1700 109,251 +0.00(+0.00%)
May 04, 2021 0.1800 0.1800 0.1700 0.1700 87,390 +0.00(+0.00%)
May 03, 2021 0.1600 0.1700 0.1600 0.1700 226,500 +0.02(+9.68%)
Apr 30, 2021 0.1550 0.1550 0.1550 0.1550 3,014 -0.01(-3.13%)
Apr 29, 2021 0.1600 0.1600 0.1600 0.1600 16,500 +0.01(+3.23%)
Apr 28, 2021 0.1600 0.1600 0.1550 0.1550 43,500 -0.01(-3.13%)
Apr 27, 2021 0.1600 0.1600 0.1600 0.1600 176,636 -0.01(-5.88%)
Apr 26, 2021 0.1550 0.1700 0.1550 0.1700 76,155 +0.01(+6.25%)
Apr 23, 2021 0.1600 0.1600 0.1550 0.1600 176,781 +0.00(+0.00%)
Apr 22, 2021 0.1600 0.1600 0.1600 0.1600 25,100 -0.01(-5.88%)
Apr 21, 2021 0.1600 0.1700 0.1600 0.1700 91,769 +0.01(+6.25%)
Apr 20, 2021 0.1600 0.1600 0.1550 0.1600 41,799 +0.00(+0.00%)
Apr 19, 2021 0.1650 0.1700 0.1600 0.1600 32,230 +0.00(+0.00%)
Apr 16, 2021 0.1650 0.1650 0.1600 0.1600 134,301 -0.01(-3.03%)
Apr 15, 2021 0.1650 0.1800 0.1650 0.1650 56,001 -0.01(-8.33%)
Apr 14, 2021 0.1700 0.1800 0.1700 0.1800 28,258 -0.01(-2.70%)
Apr 13, 2021 0.1850 0.1900 0.1600 0.1850 240,609 +0.01(+5.71%)
Apr 12, 2021 0.1650 0.1850 0.1650 0.1750 200,160 +0.00(+2.94%)
Apr 09, 2021 0.1650 0.1700 0.1600 0.1700 67,400 +0.01(+6.25%)
Apr 08, 2021 0.1700 0.1700 0.1600 0.1600 131,501 -0.01(-5.88%)
Apr 07, 2021 0.1700 0.1700 0.1650 0.1700 86,775 +0.01(+3.03%)
Apr 06, 2021 0.1700 0.1700 0.1650 0.1650 39,047 -0.01(-2.94%)
Apr 05, 2021 0.1700 0.1750 0.1650 0.1700 121,400 +0.00(+0.00%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 31, 2021 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Mar 30, 2021 0.1550 0.1600 0.1550 0.1600 1,250 +0.01(+3.23%)
Mar 29, 2021 0.1600 0.1600 0.1550 0.1550 89,477 -0.01(-6.06%)
Mar 26, 2021 0.1600 0.1650 0.1550 0.1650 173,269 -0.01(-2.94%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1700 49,007 +0.00(+0.00%)
Mar 24, 2021 0.1750 0.1750 0.1700 0.1700 37,304 -0.01(-5.56%)
Mar 23, 2021 0.1800 0.1850 0.1750 0.1800 179,979 +0.00(+0.00%)
Mar 22, 2021 0.1900 0.1900 0.1800 0.1800 42,380 -0.01(-2.70%)
Mar 19, 2021 0.2000 0.2000 0.1850 0.1850 33,152 -0.01(-5.13%)
Mar 18, 2021 0.1950 0.1950 0.1850 0.1950 27,201 -0.01(-2.50%)
Mar 17, 2021 0.1950 0.2000 0.1880 0.2000 223,130 +0.01(+5.26%)
Mar 16, 2021 0.1900 0.1900 0.1850 0.1900 62,020 +0.00(+0.00%)
Mar 15, 2021 0.1800 0.1900 0.1800 0.1900 100,811 +0.01(+2.70%)
Mar 12, 2021 0.1800 0.1900 0.1800 0.1850 285,385 +0.01(+5.71%)
Mar 11, 2021 0.1600 0.1750 0.1600 0.1750 247,755 +0.02(+12.90%)
Mar 10, 2021 0.1500 0.1600 0.1500 0.1550 27,050 +0.00(+0.00%)
Mar 09, 2021 0.1700 0.1700 0.1550 0.1550 109,253 -0.01(-3.13%)
Mar 08, 2021 0.1700 0.1700 0.1600 0.1600 39,623 -0.01(-3.03%)
Mar 05, 2021 0.1600 0.1650 0.1450 0.1650 238,068 +0.01(+3.13%)
Mar 04, 2021 0.1750 0.1750 0.1500 0.1600 243,081 -0.01(-5.88%)
Mar 03, 2021 0.1800 0.1800 0.1700 0.1700 6,509 -0.00(-2.86%)
Mar 02, 2021 0.1750 0.1750 0.1750 0.1750 23,500 +0.00(+2.94%)
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.