Freeze Tag Inc (PK) (FRZT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00078 | -9.19811320755 | 0.00848 | 0.00848 | 0.0077 | 63250 | 0.00772885 | CS |
| 4 | -0.0016 | -17.2043010753 | 0.0093 | 0.0129 | 0.0077 | 58859 | 0.00824487 | CS |
| 12 | -0.00875 | -53.1914893617 | 0.01645 | 0.017 | 0.0077 | 33593 | 0.01062757 | CS |
| 26 | -0.00374 | -32.6923076923 | 0.01144 | 0.018 | 0.0075 | 26945 | 0.01099872 | CS |
| 52 | -0.0013 | -14.4444444444 | 0.009 | 0.0406 | 0.0075 | 46352 | 0.0138014 | CS |
| 156 | -0.0193 | -71.4814814815 | 0.027 | 0.08 | 0.0075 | 56003 | 0.01909464 | CS |
| 260 | -0.015772 | -67.1949556919 | 0.023472 | 0.08 | 0.0075 | 59117 | 0.02231412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0077 | -0.0001 | -1.28 | 0.0077 | 0.0077 | 0.0077 | 90000 |
| 1726780860 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1726694460 | 0.0078 | 0.0001 | 1.30 | 0.00848 | 0.00848 | 0.0078 | 36500 |
| 1726608540 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1726522140 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1726262940 | 0.0077 | -0.0001 | -1.28 | 0.0078 | 0.0078 | 0.0077 | 200000 |
| 1726176540 | 0.0078 | -0.0051 | -39.53 | 0.0078 | 0.0078 | 0.0078 | 131 |
| 1726089840 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1726003440 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725917040 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725657840 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725571440 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1725485040 | 0.0129 | 0.0039 | 43.33 | 0.0129 | 0.0129 | 0.0129 | 1000 |
| 1725398880 | 0.009 | -0.001 | -10.00 | 0.0092 | 0.0092 | 0.009 | 165000 |
| 1725053340 | 0.01 | 0.0006 | 6.38 | 0.0092 | 0.01 | 0.0092 | 12000 |
| 1724966880 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1724880480 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1724794080 | 0.0094 | 0.0002 | 2.17 | 0.0094 | 0.0094 | 0.0094 | 100 |
| 1724707740 | 0.0092 | -0.00228 | -19.86 | 0.0092999 | 0.0092999 | 0.0092 | 25000 |
| 1724448480 | 0.01148 | 0 | 0.00 | 0.01148 | 0.01148 | 0.01148 | 0 |
| 1724362080 | 0.01148 | 0 | 0.00 | 0.01148 | 0.01148 | 0.01148 | 0 |
| 1724275680 | 0.01148 | 0 | 0.00 | 0.01148 | 0.01148 | 0.01148 | 0 |
| 1724189280 | 0.01148 | 0 | 0.00 | 0.01148 | 0.01148 | 0.01148 | 0 |
| 1724102880 | 0.01148 | -0.00322 | -21.90 | 0.0094 | 0.012 | 0.0094 | 3000 |
| 1723843620 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1723757220 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1723670820 | 0.0147 | 0.00241 | 19.61 | 0.01 | 0.0147 | 0.0092 | 80800 |
| 1723584000 | 0.01229 | 0 | 0.00 | 0.01229 | 0.01229 | 0.01229 | 0 |
| 1723497600 | 0.01229 | 0 | 0.00 | 0.01229 | 0.01229 | 0.01229 | 0 |
| 1723238400 | 0.01229 | 0 | 0.00 | 0.01229 | 0.01229 | 0.01229 | 0 |
| 1723152000 | 0.01229 | 0.00229 | 22.90 | 0.01229 | 0.01229 | 0.01229 | 5000 |
| 1723065720 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.01 | 0.01 | 15000 |
| 1722979800 | 0.0099 | -0.0049 | -33.11 | 0.0099 | 0.0099 | 0.0099 | 20000 |
| 1722893340 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1722634140 | 0.0148 | 0.0038 | 34.55 | 0.0098 | 0.0148 | 0.0098 | 44371 |
| 1722547620 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1722461220 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1722374820 | 0.011 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.011 | 39900 |
| 1722288300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1722029100 | 0.011 | -0.00315 | -22.26 | 0.011 | 0.011 | 0.011 | 131 |
| 1721942400 | 0.01415 | -0.00275 | -16.27 | 0.0155 | 0.0155 | 0.0111 | 6400 |
| 1721856480 | 0.0168999 | 0.0028499 | 20.28 | 0.0168999 | 0.0168999 | 0.0168999 | 1131 |
| 1721769780 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1721683380 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1721424180 | 0.01405 | -0.00295 | -17.35 | 0.01405 | 0.01405 | 0.01405 | 100 |
| 1721337720 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1721251320 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1721164920 | 0.017 | 0.0005 | 3.03 | 0.0155 | 0.017 | 0.0136 | 64683 |
| 1721078940 | 0.0165 | 0.00325 | 24.53 | 0.011 | 0.0165 | 0.011 | 6000 |
| 1720819200 | 0.01325 | -0.00375 | -22.06 | 0.011 | 0.0139 | 0.011 | 24000 |
| 1720733280 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720646880 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 3267 |
| 1720560540 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720474140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720214940 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1720042140 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1719955740 | 0.017 | 0.00055 | 3.34 | 0.0168999 | 0.017 | 0.0168999 | 19900 |
| 1719868980 | 0.01645 | 0.0015 | 10.03 | 0.01645 | 0.01645 | 0.01645 | 10000 |
| 1719610020 | 0.01495 | 0.00495 | 49.50 | 0.01325 | 0.0168999 | 0.01325 | 4280 |
| 1719523680 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719437280 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719350880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 19900 |
| 1719264420 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
