FREEHOLD ROYALTIES $23.05

down -0.22


24/5/2013 10:24 AM  |  OTC : FRHLF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

FRHLF historical data

Date Open High Low Close Volume
5/24/2013 23.16 23.16 23.05 23.05 4
5/23/2013 23.25 23.27 23.25 23.27 11
5/22/2013 23.60 23.60 23.36 23.36 13
5/21/2013 23.41 23.69 23.41 23.60 7
5/20/2013 23.14 23.20 23.14 23.20 14
5/17/2013 23.00 23.31 23.00 23.30 21
5/16/2013 23.67 23.71 23.28 23.32 7
5/15/2013 23.59 23.84 23.59 23.84 9
5/14/2013 23.78 23.78 23.66 23.66 10
5/13/2013 23.89 23.89 23.76 23.76 21
5/10/2013 23.78 23.78 23.78 23.78 4
5/9/2013 23.82 23.82 23.75 23.78 24
5/8/2013 24.00 24.00 23.86 23.86 41
5/7/2013 23.76 23.76 23.72 23.72 46
5/6/2013 24.00 24.02 23.71 23.71 58
5/3/2013 23.97 24.00 23.97 24.00 11
5/2/2013 24.02 24.02 23.90 23.90 14
5/1/2013 24.22 24.22 23.91 23.91 52
4/30/2013 23.89 24.34 23.87 24.34 212
4/29/2013 23.60 23.94 23.60 23.80 82
4/26/2013 23.64 23.64 23.27 23.27 5
4/25/2013 23.32 23.38 23.30 23.36 11
4/24/2013 23.24 23.24 22.96 23.00 3
4/23/2013 23.46 23.87 23.46 23.87 121
4/22/2013 22.97 23.54 22.97 23.54 87
4/19/2013 22.58 22.83 22.58 22.83 9
4/18/2013 22.50 22.57 22.45 22.45 6
4/17/2013 22.81 22.81 22.64 22.76 47
4/16/2013 22.83 23.10 22.75 22.99 76
4/15/2013 22.82 22.82 22.67 22.81 26
4/12/2013 23.55 23.55 23.29 23.36 24
4/11/2013 23.27 23.60 23.27 23.60 14
4/10/2013 23.16 23.29 23.16 23.22 26
4/9/2013 22.87 22.87 22.87 22.87 11
4/8/2013 22.64 22.88 22.64 22.86 6
4/5/2013 22.23 22.72 21.94 22.72 34
4/4/2013 22.65 22.65 22.39 22.39 48
4/3/2013 22.98 23.04 22.75 22.75 17
4/2/2013 23.09 23.09 23.09 23.09 1
4/1/2013 23.05 23.05 22.78 22.85 22
3/28/2013 22.74 23.07 22.74 23.07 7
3/27/2013 22.94 22.94 22.94 22.94 25
3/26/2013 23.16 23.16 23.12 23.12 17
3/25/2013 23.03 23.03 22.81 22.90 26
3/22/2013 22.77 22.90 22.77 22.90 3
3/21/2013 22.55 22.70 22.55 22.68 45
3/20/2013 22.56 22.67 22.56 22.62 8
3/19/2013 22.48 22.59 22.48 22.59 7
3/18/2013 22.57 22.66 22.55 22.55 16
3/15/2013 22.59 22.81 22.59 22.81 67
3/14/2013 22.25 22.62 22.05 22.62 22
3/13/2013 22.53 22.53 22.32 22.32 6
3/12/2013 22.38 22.81 22.38 22.67 18
3/11/2013 21.52 22.38 21.52 22.38 23
3/8/2013 21.86 21.90 21.61 21.61 27
3/7/2013 21.61 21.84 21.28 21.76 309
3/6/2013 21.82 21.82 21.47 21.47 14
3/5/2013 21.34 21.75 21.33 21.75 38
3/4/2013 20.53 21.30 20.53 21.30 48
3/1/2013 20.86 21.00 20.86 20.96 39
2/28/2013 20.89 20.92 20.48 20.88 85
2/27/2013 21.23 21.60 21.00 21.12 95
2/26/2013 22.41 22.41 21.75 21.78 66
2/25/2013 22.95 22.97 22.85 22.96 92
2/22/2013 22.89 23.00 22.70 22.97 67
2/21/2013 22.75 22.75 22.75 22.75 22
2/20/2013 23.06 23.11 22.80 23.01 113
2/19/2013 22.85 23.01 22.85 23.01 34
2/15/2013 22.92 22.92 22.61 22.75 70
2/14/2013 22.92 23.01 22.92 23.01 14
2/13/2013 22.75 22.75 22.75 22.75 0
2/12/2013 22.75 22.75 22.75 22.75 25
2/11/2013 22.63 22.83 22.50 22.79 97
2/8/2013 22.96 22.96 22.69 22.70 10
2/7/2013 23.03 23.03 23.03 23.03 0
2/6/2013 23.02 23.13 22.89 23.03 67
2/5/2013 23.35 23.41 23.15 23.15 189
2/4/2013 23.54 23.54 23.30 23.30 38
2/1/2013 23.70 23.70 23.42 23.49 18
1/31/2013 22.92 23.16 22.90 23.09 38
1/30/2013 23.19 23.27 22.70 22.81 53
1/29/2013 23.01 23.20 22.94 23.15 97
1/28/2013 23.05 23.05 22.89 22.89 13
1/25/2013 23.50 23.50 23.20 23.20 3
1/24/2013 23.70 23.78 23.70 23.78 6
1/23/2013 23.74 23.74 23.74 23.74 2
1/22/2013 23.59 24.40 23.59 23.82 13
1/18/2013 22.99 23.43 22.99 23.43 56
1/17/2013 23.01 23.21 23.01 23.19 73
1/16/2013 22.93 23.18 22.80 23.17 30
1/15/2013 22.98 22.98 22.83 22.83 71
1/14/2013 22.80 22.86 22.80 22.86 19
1/11/2013 23.07 23.07 22.90 22.95 23
1/10/2013 22.82 22.97 22.75 22.97 43
1/9/2013 22.98 23.21 22.85 22.86 99
1/8/2013 22.82 23.14 22.82 23.04 21
1/7/2013 22.65 22.73 22.55 22.73 13
1/4/2013 22.42 22.65 22.42 22.65 53
1/3/2013 22.64 22.64 22.40 22.40 33
1/2/2013 22.77 22.78 22.59 22.65 48
Marketplace
Trading Center