Freeport Resources Inc (4XH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -18.9189189189 | 0.0185 | 0.019 | 0.0125 | 18000 | 0.017 | DE |
| 4 | -0.0095 | -38.7755102041 | 0.0245 | 0.0285 | 0.0125 | 25620 | 0.02233981 | DE |
| 12 | -0.0105 | -41.1764705882 | 0.0255 | 0.04 | 0.0125 | 25667 | 0.02603225 | DE |
| 26 | -0.0365 | -70.8737864078 | 0.0515 | 0.062 | 0.0125 | 43199 | 0.04280635 | DE |
| 52 | -0.027 | -64.2857142857 | 0.042 | 0.07 | 0.0125 | 50787 | 0.04431038 | DE |
| 156 | -0.027 | -64.2857142857 | 0.042 | 0.07 | 0.0125 | 50787 | 0.04431038 | DE |
| 260 | -0.027 | -64.2857142857 | 0.042 | 0.07 | 0.0125 | 50787 | 0.04431038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.0175 | 0.003 | 20.69 | 0.0125 | 0.0175 | 0.0125 | 56785 |
| 1734643620 | 0.0145 | -0.0045 | -23.68 | 0.0145 | 0.0145 | 0.0145 | 16000 |
| 1734557220 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1734470820 | 0.019 | -0.0035 | -15.56 | 0.0185 | 0.019 | 0.0185 | 20000 |
| 1734384420 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1734125220 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1734038820 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 7320 |
| 1733952420 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1733866020 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1733779620 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1733520420 | 0.0225 | -0.004 | -15.09 | 0.0195 | 0.0225 | 0.0195 | 39945 |
| 1733434020 | 0.0265 | 0.004 | 17.78 | 0.0265 | 0.0265 | 0.0265 | 20000 |
| 1733347620 | 0.0225 | -0.006 | -21.05 | 0.0225 | 0.0225 | 0.0225 | 20202 |
| 1733261220 | 0.0285 | 0.0055 | 23.91 | 0.0285 | 0.0285 | 0.0285 | 75 |
| 1733174820 | 0.023 | -0.0035 | -13.21 | 0.023 | 0.023 | 0.023 | 10000 |
| 1732915620 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1732829220 | 0.0265 | 0.007 | 35.90 | 0.0225 | 0.0265 | 0.0225 | 40000 |
| 1732742820 | 0.0195 | -0.004 | -17.02 | 0.0235 | 0.0235 | 0.0195 | 58900 |
| 1732656420 | 0.0235 | -0.001 | -4.08 | 0.024 | 0.024 | 0.0235 | 70000 |
| 1732570020 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1732310820 | 0.0245 | -0.0135 | -35.53 | 0.0245 | 0.0245 | 0.0245 | 5000 |
| 1732224420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1732138020 | 0.038 | 0.0075 | 24.59 | 0.038 | 0.038 | 0.038 | 10000 |
| 1732051620 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1731965220 | 0.0305 | 0.006 | 24.49 | 0.029 | 0.0345 | 0.029 | 77997 |
| 1731705960 | 0.0245 | -0.0035 | -12.50 | 0.0245 | 0.026 | 0.0245 | 31777 |
| 1731619560 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731533160 | 0.028 | 0.0035 | 14.29 | 0.031 | 0.031 | 0.028 | 154550 |
| 1731446820 | 0.0245 | -0.001 | -3.92 | 0.0245 | 0.0245 | 0.0245 | 2000 |
| 1731360420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1731101220 | 0.0254999 | -0.0025 | -8.93 | 0.0275 | 0.0275 | 0.0254999 | 11000 |
| 1731014760 | 0.028 | 0.0025001 | 9.80 | 0.0225 | 0.028 | 0.0225 | 2373 |
| 1730928360 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 15000 |
| 1730841960 | 0.0254999 | 0.0019999 | 8.51 | 0.0254999 | 0.0254999 | 0.0254999 | 32000 |
| 1730755560 | 0.0235 | -0.002 | -7.84 | 0.0235 | 0.0235 | 0.0235 | 5000 |
| 1730496360 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1730409960 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1730323560 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1730237160 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1730150760 | 0.0254999 | -0.0035 | -12.07 | 0.0254999 | 0.0254999 | 0.0254999 | 8000 |
| 1729887960 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1729801560 | 0.029 | 0.004 | 16.00 | 0.029 | 0.029 | 0.029 | 700 |
| 1729715160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 81299 |
| 1729628760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729542360 | 0.025 | -0.0005 | -1.96 | 0.0254999 | 0.0254999 | 0.025 | 8000 |
| 1729283160 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1729196760 | 0.0254999 | -0.003 | -10.53 | 0.0254999 | 0.0254999 | 0.0254999 | 9000 |
| 1729110360 | 0.0285 | 0.0030001 | 11.77 | 0.0285 | 0.0285 | 0.0285 | 20000 |
| 1729023960 | 0.0254999 | -0.0045 | -15.00 | 0.0254999 | 0.0254999 | 0.0254999 | 20000 |
| 1728937620 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 15201 |
| 1728678360 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728591960 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728505560 | 0.04 | 0.0195 | 95.12 | 0.0375 | 0.04 | 0.0375 | 40000 |
| 1728419160 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1728332760 | 0.0205 | -0.0055 | -21.15 | 0.0205 | 0.0205 | 0.0205 | 17000 |
| 1728073620 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1727987220 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1727900820 | 0.026 | 0.0005001 | 1.96 | 0.026 | 0.026 | 0.026 | 10000 |
| 1727814420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 10000 |
| 1727728020 | 0.0254999 | -0.0005 | -1.92 | 0.0254999 | 0.0254999 | 0.0254999 | 10000 |
| 1727468760 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1727382360 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1727295960 | 0.026 | -0.004 | -13.33 | 0.03 | 0.03 | 0.0254999 | 133500 |
| 1727209560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727123160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 9000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
