Freeseas Inc $1.29

down -0.01


21/4/2014 11:05 AM  |  NASDAQ : FREE  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FREE historical data

Date Open High Low Close Volume
4/17/20141.271.351.241.30532,819
4/16/20141.211.331.201.27741,112
4/15/20141.281.331.161.221,008,060
4/14/20141.391.401.271.29291,241
4/11/20141.371.401.301.35940,402
4/10/20141.571.581.371.391,434,440
4/9/20141.611.611.561.57370,293
4/8/20141.611.621.551.62554,499
4/7/20141.661.681.581.60606,491
4/4/20141.621.771.621.651,421,640
4/3/20141.621.681.611.64342,762
4/2/20141.631.681.611.63257,019
4/1/20141.681.701.631.65285,511
3/31/20141.641.671.611.64265,378
3/28/20141.671.721.601.61619,318
3/27/20141.581.661.551.65947,027
3/26/20141.661.701.581.59941,559
3/25/20141.701.771.661.68753,267
3/24/20141.791.801.701.711,057,090
3/21/20141.871.881.761.78701,924
3/20/20141.811.921.801.831,063,400
3/19/20141.831.981.781.831,959,780
3/18/20141.751.851.751.831,017,930
3/17/20141.771.831.751.75639,696
3/14/20141.761.851.761.77698,554
3/13/20141.871.901.751.79921,527
3/12/20141.751.861.751.84771,126
3/11/20141.931.981.761.781,727,110
3/10/20141.962.011.891.891,819,970
3/7/20142.102.141.962.011,745,070
3/6/20142.222.332.042.045,015,940
3/5/20142.102.222.062.112,810,450
3/4/20142.152.242.022.043,891,690
3/3/20141.842.081.842.023,999,520
2/28/20141.732.121.721.897,974,940
2/27/20141.691.761.661.721,132,660
2/26/20141.721.761.681.69449,632
2/25/20141.701.771.671.71608,979
2/24/20141.701.731.651.70906,979
2/21/20141.761.781.681.69480,855
2/20/20141.671.751.651.74534,326
2/19/20141.721.751.661.68635,546
2/18/20141.781.801.701.73863,678
2/14/20141.861.891.791.80824,704
2/13/20141.801.881.771.861,106,010
2/12/20141.841.891.811.85911,745
2/11/20141.751.901.711.832,065,860
2/10/20141.731.811.711.761,154,680
2/7/20141.661.751.661.691,474,520
2/6/20141.571.681.561.631,153,300
2/5/20141.711.711.551.571,555,380
2/4/20141.721.751.701.70568,681
2/3/20141.841.841.701.721,009,780
1/31/20141.771.871.751.81887,262
1/30/20141.831.861.801.81571,076
1/29/20141.841.881.761.80841,898
1/28/20141.871.951.821.891,016,150
1/27/20141.791.881.741.861,802,820
1/24/20141.841.861.771.802,129,470
1/23/20141.971.981.881.921,672,680
1/22/20142.052.051.951.991,616,050
1/21/20142.152.152.012.051,972,020
1/17/20142.152.212.012.072,617,560
1/16/20142.252.262.082.115,478,020
1/15/20141.762.301.762.309,804,400
1/14/20141.731.831.711.751,381,370
1/13/20141.681.871.651.742,762,800
1/10/20141.801.801.661.723,103,630
1/9/20142.022.061.801.826,196,840
1/8/20142.202.202.032.083,402,780
1/7/20142.152.272.072.153,861,080
1/6/20142.302.302.092.123,295,650
1/3/20142.402.442.182.283,078,110
1/2/20142.342.372.152.313,665,330
12/31/20132.292.532.292.386,695,280
12/30/20132.532.572.112.185,253,000
12/27/20132.743.102.402.5324,911,900
12/26/20131.522.401.522.3816,447,800
12/24/20131.421.541.361.513,031,400
12/23/20131.251.421.201.411,869,520
12/20/20131.251.281.191.251,400,780
12/19/20131.141.241.121.21919,796
12/18/20131.231.241.131.17649,687
12/17/20131.211.291.181.24901,910
12/16/20131.321.421.171.203,284,600
12/13/20131.071.351.001.334,025,580
12/12/20131.131.131.051.09494,550
12/11/20131.171.221.121.131,218,810
12/10/20131.161.171.051.081,353,580
12/9/20131.161.241.161.17572,450
12/6/20131.301.331.161.201,487,770
12/5/20131.291.351.201.293,110,260
12/4/20131.351.371.111.183,354,980
12/3/20131.421.561.351.371,528,700
12/2/20131.651.661.421.462,187,410
11/29/20130.340.380.340.375,700,680
11/27/20130.310.340.310.323,393,520
11/26/20130.320.320.300.311,927,420
11/25/20130.310.330.300.322,008,190
11/22/20130.330.330.310.312,300,580
Trading Center