FREY.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Jun 06 2024 | 0.25 | 0.049 | 24.38% | 0.2374 | 0.25 | 0.202 | 8,638 |
Jun 05 2024 | 0.201 | -0.024 | -10.67% | 0.2488 | 0.2488 | 0.201 | 5,300 |
Jun 04 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
Jun 03 2024 | 0.225 | -0.0122 | -5.14% | 0.2312 | 0.2499 | 0.21 | 2,564 |
May 31 2024 | 0.2372 | -0.0037 | -1.54% | 0.21 | 0.2699 | 0.21 | 2,394 |
May 30 2024 | 0.2409 | 0.0102 | 4.42% | 0.21 | 0.29 | 0.21 | 4,702 |
May 29 2024 | 0.2307 | -0.0001 | -0.04% | 0.2307 | 0.2307 | 0.2307 | 142 |
May 28 2024 | 0.2308 | -0.0092 | -3.83% | 0.30 | 0.30 | 0.2225 | 12,306 |
May 24 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.24 | 1,000 |
May 23 2024 | 0.23 | -0.01 | -4.17% | 0.26 | 0.26 | 0.21 | 11,106 |
May 22 2024 | 0.24 | 0.07 | 41.18% | 0.20 | 0.259 | 0.20 | 52,672 |
May 21 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 103 |
May 20 2024 | 0.17 | -0.01 | -5.56% | 0.1755 | 0.1755 | 0.17 | 3,180 |
May 17 2024 | 0.18 | 0.025 | 16.13% | 0.18 | 0.1899 | 0.1701 | 2,350 |
May 16 2024 | 0.155 | -0.025 | -13.89% | 0.1611 | 0.1611 | 0.155 | 5,157 |
May 15 2024 | 0.18 | 0.0122 | 7.27% | 0.15 | 0.18 | 0.15 | 935 |
May 14 2024 | 0.1678 | -0.0222 | -11.68% | 0.20 | 0.20 | 0.1677 | 13,712 |
May 13 2024 | 0.19 | 0.02 | 11.76% | 0.19 | 0.19 | 0.19 | 150 |
May 10 2024 | 0.17 | -0.0154 | -8.31% | 0.1719 | 0.1728 | 0.17 | 11,010 |
May 09 2024 | 0.1854 | -0.0046 | -2.42% | 0.1851 | 0.19 | 0.1851 | 2,365 |
May 08 2024 | 0.19 | 0.0229 | 13.70% | 0.1687 | 0.2175 | 0.1687 | 14,165 |
May 07 2024 | 0.1671 | 0.0071 | 4.44% | 0.1425 | 0.1671 | 0.1425 | 1,221 |
May 06 2024 | 0.16 | 0.0278 | 21.03% | 0.16 | 0.1725 | 0.1525 | 7,108 |
May 03 2024 | 0.1322 | -0.0341 | -20.51% | 0.1541 | 0.1725 | 0.1322 | 4,100 |
May 02 2024 | 0.1663 | -0.0057 | -3.31% | 0.1725 | 0.1725 | 0.1663 | 3,007 |
May 01 2024 | 0.172 | 0.00 | 0.00% | 0.172 | 0.172 | 0.172 | 0 |
Apr 30 2024 | 0.172 | 0.0037 | 2.20% | 0.17 | 0.172 | 0.17 | 200 |
Apr 29 2024 | 0.1683 | 0.01455 | 9.46% | 0.177899 | 0.177899 | 0.1683 | 1,950 |
Apr 26 2024 | 0.15375 | 0.00 | 0.00% | 0.15375 | 0.15375 | 0.15375 | 0 |
Apr 25 2024 | 0.15375 | 0.01125 | 7.89% | 0.15375 | 0.15375 | 0.15375 | 264 |
Apr 24 2024 | 0.1425 | -0.0474 | -24.96% | 0.1618 | 0.1633 | 0.1406 | 6,676 |
Apr 23 2024 | 0.1899 | 0.0554 | 41.19% | 0.1653 | 0.1899 | 0.1653 | 2,315 |
Apr 22 2024 | 0.1345 | 0.00 | 0.00% | 0.1345 | 0.1345 | 0.1345 | 67 |
Apr 19 2024 | 0.1345 | 0.00 | 0.00% | 0.1345 | 0.1345 | 0.1345 | 0 |
Apr 18 2024 | 0.1345 | -0.0554 | -29.17% | 0.1399 | 0.17 | 0.1301 | 538 |
Apr 17 2024 | 0.1899 | -0.0001 | -0.05% | 0.24 | 0.24 | 0.1899 | 450 |
Apr 16 2024 | 0.19 | 0.02 | 11.76% | 0.19 | 0.1907 | 0.19 | 2,181 |
Apr 15 2024 | 0.17 | 0.0067 | 4.10% | 0.20 | 0.20 | 0.17 | 22,771 |
Apr 12 2024 | 0.1633 | 0.00 | 0.00% | 0.1633 | 0.1633 | 0.1633 | 0 |
Apr 11 2024 | 0.1633 | 0.00 | 0.00% | 0.1633 | 0.1633 | 0.1633 | 0 |
Apr 10 2024 | 0.1633 | -0.0319 | -16.34% | 0.1516 | 0.1633 | 0.1501 | 1,376 |
Apr 09 2024 | 0.1952 | -0.0048 | -2.40% | 0.1509 | 0.1952 | 0.1476 | 1,100 |
Apr 08 2024 | 0.20 | 0.025 | 14.29% | 0.135 | 0.20 | 0.135 | 12,450 |
Apr 05 2024 | 0.175 | -0.0201 | -10.30% | 0.198 | 0.198 | 0.175 | 6,400 |
Apr 04 2024 | 0.1951 | 0.0351 | 21.94% | 0.1962 | 0.2273 | 0.1951 | 6,946 |
Apr 03 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 02 2024 | 0.16 | -0.02 | -11.11% | 0.16 | 0.16 | 0.16 | 1,290 |
Apr 01 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 115 |
Mar 28 2024 | 0.18 | -0.01 | -5.26% | 0.1501 | 0.1801 | 0.1501 | 300 |
Mar 27 2024 | 0.19 | -0.0056 | -2.86% | 0.19 | 0.19 | 0.19 | 1,100 |
Mar 26 2024 | 0.1956 | 0.0256 | 15.06% | 0.19 | 0.1956 | 0.17 | 1,400 |
Mar 25 2024 | 0.17 | -0.0047 | -2.69% | 0.256 | 0.256 | 0.17 | 1,122 |
Mar 22 2024 | 0.1747 | -0.0053 | -2.94% | 0.18 | 0.18 | 0.17 | 10,601 |
Mar 21 2024 | 0.18 | 0.0169 | 10.36% | 0.1664 | 0.18 | 0.1664 | 3,376 |
Mar 20 2024 | 0.1631 | -0.0069 | -4.06% | 0.169899 | 0.17 | 0.146178 | 23,939 |
Mar 19 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.16275 | 1,130 |
Mar 18 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 12,570 |
Mar 15 2024 | 0.17 | -0.00001 | -0.01% | 0.17 | 0.17 | 0.17 | 23,160 |
Mar 14 2024 | 0.17001 | -0.00499 | -2.85% | 0.18 | 0.18 | 0.1555 | 19,965 |
Mar 13 2024 | 0.175 | -0.00894 | -4.86% | 0.1975 | 0.1975 | 0.175 | 14,653 |
Mar 12 2024 | 0.183938 | -0.00606 | -3.19% | 0.18 | 0.183938 | 0.18 | 640 |
Mar 11 2024 | 0.19 | 0.01499 | 8.57% | 0.19 | 0.19 | 0.19 | 2,491 |