$0.07 +0.02 (%) Freeseas Inc - NASDAQ

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FREE historical data

Date Open High Low Close Volume
2/8/20160.100.100.050.061,918,068
2/5/20160.100.110.080.082,295,293
2/4/20160.140.140.100.10782,012
2/3/20160.140.140.080.111,047,444
2/2/20160.150.150.140.14506,568
2/1/20160.160.160.140.14769,184
1/29/20160.160.160.150.16603,959
1/28/20160.180.180.140.16615,298
1/27/20160.190.190.150.15521,523
1/26/20160.140.160.130.15878,755
1/25/20160.170.170.130.131,247,056
1/22/20160.200.250.160.172,114,544
1/21/20160.200.200.140.19498,998
1/20/20160.250.250.130.191,270,740
1/19/20160.440.470.260.261,381,617
1/15/20160.600.600.370.44723,979
1/14/20160.010.010.010.0143,666,513
1/13/20160.010.010.010.0123,713,525
1/12/20160.010.010.010.0115,961,477
1/11/20160.010.010.010.0149,447,575
1/8/20160.010.010.010.0120,781,826
1/7/20160.010.010.010.0114,835,412
1/6/20160.020.020.010.0115,420,582
1/5/20160.020.020.010.0141,164,111
1/4/20160.020.020.010.0119,302,184
12/31/20150.020.020.010.0217,878,094
12/30/20150.020.020.020.0235,622,874
12/29/20150.020.020.020.0220,953,776
12/28/20150.020.020.020.0243,802,950
12/24/20150.020.020.020.0227,116,955
12/23/20150.020.020.020.0232,626,223
12/22/20150.020.020.020.0226,659,752
12/21/20150.020.020.020.0219,511,957
12/18/20150.020.020.020.0227,487,717
12/17/20150.020.020.020.0215,793,665
12/16/20150.020.020.020.0214,984,098
12/15/20150.020.020.020.0213,834,099
12/14/20150.020.020.020.0219,351,407
12/11/20150.020.020.020.0213,411,652
12/10/20150.030.030.020.0211,304,086
12/9/20150.030.030.020.0218,783,565
12/8/20150.030.030.030.036,111,291
12/7/20150.030.030.030.0317,523,383
12/4/20150.030.030.030.0316,909,078
12/3/20150.040.040.030.0314,435,761
12/2/20150.040.040.030.0335,132,279
12/1/20150.030.040.030.0328,950,090
11/30/20150.040.040.030.0347,658,699
11/27/20150.030.040.030.0435,624,902
11/25/20150.030.040.030.0348,839,369
11/24/20150.030.030.030.0318,618,505
11/23/20150.030.040.020.0325,085,206
11/20/20150.040.040.020.027,474,373
11/19/20150.040.040.030.035,451,563
11/18/20150.040.040.030.043,140,600
11/17/20150.050.050.030.043,542,555
11/16/20150.050.050.040.041,291,356
11/13/20150.040.040.040.04912,956
11/12/20150.040.040.040.041,160,469
11/11/20150.050.050.040.042,755,658
11/10/20150.050.050.050.05760,216
11/9/20150.060.060.050.051,993,617
11/6/20150.050.060.050.052,177,726
11/5/20150.060.060.050.053,688,888
11/4/20150.070.070.060.061,858,659
11/3/20150.070.070.060.07588,174
11/2/20150.070.070.060.07643,129
10/30/20150.070.070.070.07670,518
10/29/20150.070.080.070.07475,834
10/28/20150.070.080.070.07946,325
10/27/20150.070.080.070.081,111,981
10/26/20150.070.080.070.071,237,349
10/23/20150.080.080.070.07648,017
10/22/20150.080.080.070.07969,792
10/21/20150.080.080.070.08910,660
10/20/20150.090.090.070.083,483,249
10/19/20150.090.090.080.091,022,813
10/16/20150.090.120.080.092,567,841
10/15/20150.090.110.080.113,098,785
10/14/20150.120.120.090.091,641,835
10/13/20150.130.130.090.112,565,003
10/12/20150.110.130.110.121,160,973
10/9/20150.130.150.110.112,465,983
10/8/20150.160.160.130.13404,139
10/7/20150.150.160.140.15713,402
10/6/20150.160.160.150.16850,589
10/5/20150.170.170.150.15356,804
10/2/20150.160.160.150.16276,022
10/1/20150.150.170.140.15409,554
9/30/20150.150.160.140.15312,951
9/29/20150.140.170.140.15714,129
9/28/20150.170.170.130.15731,909
9/25/20150.180.180.150.151,472,645
9/24/20150.210.220.160.18888,067
9/23/20150.200.260.190.21941,134
9/22/20150.260.270.190.191,929,777
9/21/20150.270.290.260.27331,162
9/18/20150.280.300.270.29538,050
9/17/20150.250.280.250.27470,872
9/16/20150.260.280.250.27294,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center