Freeport Resources Inc Historical Data - FRI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Freeport Resources Inc (FRI)
Freeport Resources Inc (FRI) Historical

Freeport Resources Inc (FRI)

0.035

0.00

(0.00%)

Closed 17 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	16.6666666667	0.03	0.04	0.03	263900	0.03195529	CS
4	0.005	16.6666666667	0.03	0.04	0.025	86455	0.0306295	CS
12	-0.005	-12.5	0.04	0.04	0.02	114875	0.02893378	CS
26	-0.015	-30	0.05	0.06	0.02	126663	0.03889434	CS
52	0.02	133.333333333	0.015	0.085	0.015	221989	0.0511383	CS
156	-0.075	-68.1818181818	0.11	0.125	0.015	113850	0.04800169	CS
260	-0.025	-41.6666666667	0.06	0.95	0.015	104868	0.11442146	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.035	0	0.00	0.04	0.04	0.035	122700
1739486400	0.035	0.005	16.67	0.035	0.035	0.03	516000
1739400000	0.03	0	0.00	0.03	0.03	0.03	0
1739313600	0.03	0	0.00	0.035	0.035	0.03	3500
1739227200	0.03	0	0.00	0.03	0.03	0.03	795000
1738968000	0.03	0	0.00	0.03	0.03	0.03	5000
1738881600	0.03	0	0.00	0.03	0.03	0.03	0
1738795200	0.03	0	0.00	0.03	0.03	0.03	0
1738708800	0.03	0.005	20.00	0.03	0.03	0.03	1284
1738622400	0.025	0	0.00	0.025	0.025	0.025	0
1738363200	0.025	0	0.00	0.025	0.025	0.025	0
1738276800	0.025	0	0.00	0.025	0.025	0.025	0
1738190400	0.025	0	0.00	0.025	0.025	0.025	1000
1738104000	0.025	0	0.00	0.025	0.025	0.025	7000
1738017600	0.025	0	0.00	0.025	0.025	0.025	4000
1737758400	0.025	0	0.00	0.025	0.025	0.025	6000
1737672000	0.025	0	0.00	0.025	0.025	0.025	105000
1737585600	0.025	0	0.00	0.025	0.025	0.025	5000
1737499200	0.025	0	0.00	0.025	0.025	0.025	4000
1737412800	0.025	-0.005	-16.67	0.03	0.03	0.025	166307
1737153600	0.03	0	0.00	0.03	0.03	0.03	110000
1737067200	0.03	0	0.00	0.03	0.03	0.03	11000
1736980800	0.03	0.005	20.00	0.025	0.03	0.025	251030
1736894400	0.025	0	0.00	0.025	0.025	0.025	3000
1736808000	0.025	0	0.00	0.025	0.025	0.025	3000
1736548800	0.025	-0.005	-16.67	0.025	0.025	0.025	4000
1736462400	0.03	0	0.00	0.03	0.03	0.03	118000
1736376000	0.03	0	0.00	0.03	0.03	0.03	145000
1736289600	0.03	0	0.00	0.03	0.03	0.03	76000
1736203200	0.03	0	0.00	0.03	0.03	0.03	383000
1735944000	0.03	0.005	20.00	0.03	0.03	0.03	1000
1735857600	0.025	-0.005	-16.67	0.025	0.025	0.025	6253
1735684800	0.03	0	0.00	0.03	0.03	0.03	41050
1735598400	0.03	0.005	20.00	0.02	0.03	0.02	83695
1735339200	0.025	0	0.00	0.025	0.03	0.025	322000
1735069200	0.025	0	0.00	0.025	0.025	0.025	74000
1734993600	0.025	0	0.00	0.025	0.025	0.025	1149000
1734734400	0.025	0	0.00	0.025	0.025	0.025	397800
1734648000	0.025	-0.005	-16.67	0.03	0.03	0.025	431042
1734561600	0.03	0	0.00	0.025	0.03	0.025	314871
1734475200	0.03	-0.005	-14.29	0.035	0.035	0.03	292452
1734388800	0.035	0	0.00	0.035	0.035	0.035	88000
1734129600	0.035	0	0.00	0.035	0.035	0.035	380225
1734043200	0.035	0	0.00	0.035	0.035	0.035	0
1733956800	0.035	0	0.00	0.035	0.035	0.035	0
1733870400	0.035	0	0.00	0.035	0.035	0.035	0
1733784000	0.035	-0.005	-12.50	0.04	0.04	0.035	21000
1733524800	0.04	0.005	14.29	0.04	0.04	0.04	2000
1733438400	0.035	0	0.00	0.035	0.035	0.035	0
1733352000	0.035	-0.005	-12.50	0.035	0.035	0.035	3000
1733265600	0.04	0.005	14.29	0.04	0.04	0.04	18000
1733179200	0.035	-0.005	-12.50	0.035	0.035	0.035	1300
1732920000	0.04	0	0.00	0.04	0.04	0.04	30000
1732833600	0.04	0	0.00	0.04	0.04	0.04	0
1732747200	0.04	0.005	14.29	0.04	0.04	0.04	13500
1732660800	0.035	-0.005	-12.50	0.035	0.035	0.035	70000
1732574400	0.04	0.005	14.29	0.04	0.04	0.04	1000
1732315200	0.035	-0.005	-12.50	0.04	0.04	0.035	83581
1732228800	0.04	-0.01	-20.00	0.04	0.04	0.04	400946
1732142400	0.05	0	0.00	0.05	0.05	0.05	5000
1732056000	0.05	0.005	11.11	0.05	0.05	0.05	28414
1731969600	0.045	0	0.00	0.045	0.045	0.045	0

Freeport Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions