Freeseas Inc $0.58

down -0.03


29/8/2014 03:59 PM  |  NASDAQ : FREE  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FREE historical data

Date Open High Low Close Volume
8/29/20140.600.620.560.581,035,185
8/28/20140.650.650.580.611,345,450
8/27/20140.700.720.650.651,070,123
8/26/20140.710.740.700.72752,591
8/25/20140.730.800.710.73996,875
8/22/20140.760.840.740.751,968,329
8/21/20140.720.780.720.75986,132
8/20/20140.800.820.730.741,926,015
8/19/20140.880.900.800.813,802,443
8/18/20140.730.910.680.913,840,127
8/15/20140.800.820.690.712,828,929
8/14/20140.680.810.630.747,951,205
8/13/20140.460.680.460.626,844,085
8/12/20140.480.480.440.46330,512
8/11/20140.490.490.460.48225,767
8/8/20140.470.490.450.49194,863
8/7/20140.490.510.450.48314,031
8/6/20140.480.480.470.48118,519
8/5/20140.460.490.460.47143,605
8/4/20140.480.500.470.47152,374
8/1/20140.460.500.460.48261,499
7/31/20140.500.500.460.46351,383
7/30/20140.470.500.460.49347,585
7/29/20140.460.500.430.46667,832
7/28/20140.480.480.460.46227,040
7/25/20140.500.500.460.49242,915
7/24/20140.510.510.470.50328,145
7/23/20140.540.550.420.511,806,602
7/22/20140.580.610.540.54571,431
7/21/20140.620.620.580.60261,006
7/18/20140.580.620.580.62219,560
7/17/20140.620.640.580.58590,373
7/16/20140.630.680.620.63876,438
7/15/20140.670.670.610.63362,773
7/14/20140.670.700.650.67298,663
7/11/20140.690.740.620.69456,942
7/10/20140.610.680.610.66165,680
7/9/20140.670.670.610.65353,413
7/8/20140.710.710.650.66623,119
7/7/20140.740.760.710.72304,398
7/3/20140.730.740.710.73119,974
7/2/20140.750.750.700.71488,405
7/1/20140.670.780.670.73803,852
6/30/20140.620.700.620.68648,305
6/27/20140.630.670.600.64904,603
6/26/20140.690.700.560.601,816,180
6/25/20140.740.740.680.68984,644
6/24/20140.790.790.710.74930,245
6/23/20140.750.790.750.78819,707
6/20/20140.770.790.750.75616,830
6/19/20140.850.850.740.771,366,043
6/18/20140.850.880.820.85689,934
6/17/20140.850.890.840.841,083,628
6/16/20140.900.900.850.86494,957
6/13/20140.880.900.850.88649,352
6/12/20140.910.910.860.86714,636
6/11/20140.930.940.900.901,207,371
6/10/20140.900.950.880.921,005,818
6/9/20140.910.950.860.91744,669
6/6/20140.960.980.900.901,101,625
6/5/20140.870.950.870.951,415,255
6/4/20140.920.920.850.871,754,233
6/3/20141.001.000.900.922,172,127
6/2/20141.101.420.950.987,951,089
5/30/20141.141.151.101.12420,877
5/29/20141.161.201.141.16553,282
5/28/20141.221.231.161.16599,761
5/27/20141.251.271.181.20417,316
5/23/20141.171.271.151.25715,482
5/22/20141.171.211.101.18853,490
5/21/20141.261.341.211.21741,769
5/20/20141.311.381.221.231,177,220
5/19/20141.121.451.101.333,529,916
5/16/20141.151.151.111.1487,334
5/15/20141.151.191.121.15105,975
5/14/20141.211.211.151.16135,542
5/13/20141.191.211.121.18263,504
5/12/20141.121.181.111.16282,285
5/9/20141.091.121.071.11398,940
5/8/20141.201.241.101.10527,949
5/7/20141.301.301.191.23179,930
5/6/20141.301.321.221.27231,498
5/5/20141.231.291.231.2494,711
5/2/20141.291.331.221.25254,108
5/1/20141.251.321.201.27503,643
4/30/20141.291.291.231.25247,382
4/29/20141.311.321.251.28254,825
4/28/20141.311.371.271.29331,412
4/25/20141.371.371.271.32386,716
4/24/20141.321.381.301.37433,761
4/23/20141.351.351.301.32159,139
4/22/20141.341.391.291.33368,384
4/21/20141.321.361.281.32207,473
4/17/20141.271.351.241.30532,819
4/16/20141.211.331.201.27741,112
4/15/20141.281.331.161.221,008,055
4/14/20141.391.401.271.29291,241
4/11/20141.371.401.301.35940,402
4/10/20141.571.581.371.391,434,437
4/9/20141.611.611.561.57370,293
Trading Center