Freeze Tag Inc (PK) (FRZT)
USOTC
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 | -0.00305 | -21.7081850534 | 0.01405 | 0.0169 | 0.011 | 2544 | 0.01455627 | CS |
| 4 | -0.00225 | -16.9811320755 | 0.01325 | 0.017 | 0.011 | 13976 | 0.01609902 | CS |
| 12 | 0.0033 | 42.8571428571 | 0.0077 | 0.018 | 0.0075 | 17811 | 0.01366267 | CS |
| 26 | -0.002 | -15.3846153846 | 0.013 | 0.018 | 0.0075 | 32808 | 0.01135133 | CS |
| 52 | -0.0009 | -7.56302521008 | 0.0119 | 0.0406 | 0.0075 | 46046 | 0.0140144 | CS |
| 156 | -0.0085 | -43.5897435897 | 0.0195 | 0.08 | 0.0075 | 55509 | 0.01969505 | CS |
| 260 | -0.009 | -45 | 0.02 | 0.08 | 0.0075 | 57508 | 0.02260559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.01 | -0.004 | -28.57 | 0.0117 | 0.017 | 0.01 | 125000 |
| 1718918940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1718746140 | 0.014 | -0.003 | -17.65 | 0.0092 | 0.0149 | 0.0092 | 22600 |
| 1718659380 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1718400180 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1718313780 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1718227380 | 0.017 | 0.0022 | 14.86 | 0.017 | 0.017 | 0.017 | 600 |
| 1718141340 | 0.0148 | 0.0008 | 5.71 | 0.01195 | 0.0148 | 0.01195 | 10624 |
| 1718054880 | 0.014 | 0 | 0.00 | 0.01195 | 0.014 | 0.01195 | 3001 |
| 1717795800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 2 |
| 1717709400 | 0.014 | 0.005 | 55.56 | 0.01195 | 0.014 | 0.01195 | 3000 |
| 1717622760 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1717536360 | 0.009 | -0.0059 | -39.60 | 0.009 | 0.009 | 0.009 | 500 |
| 1717450140 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1717190940 | 0.0149 | 0.0068 | 83.95 | 0.01226 | 0.0149 | 0.01226 | 4000 |
| 1717104540 | 0.0081 | -0.0089 | -52.35 | 0.011215 | 0.011215 | 0.0081 | 3000 |
| 1717017840 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1716931440 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1716585840 | 0.017 | 0.0021 | 14.09 | 0.01255 | 0.017 | 0.01255 | 3800 |
| 1716499740 | 0.0149 | -2.0E-5 | -0.13 | 0.0081 | 0.0149 | 0.0081 | 2500 |
| 1716413340 | 0.01492 | 0 | 0.00 | 0.01492 | 0.01492 | 0.01492 | 0 |
| 1716326940 | 0.01492 | 0 | 0.00 | 0.01492 | 0.01492 | 0.01492 | 0 |
| 1716240540 | 0.01492 | 0 | 0.00 | 0.01492 | 0.01492 | 0.01492 | 0 |
| 1715981340 | 0.01492 | -0.00308 | -17.11 | 0.0075 | 0.0175 | 0.0075 | 67270 |
| 1715894400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715808000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 599 |
| 1715721720 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715635320 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715376120 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715289720 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 18600 |
| 1715203740 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715117340 | 0.018 | 0.008 | 80.00 | 0.01 | 0.018 | 0.01 | 41650 |
| 1715030940 | 0.01 | 0.0023 | 29.87 | 0.01 | 0.01 | 0.01 | 50000 |
| 1714771740 | 0.0077 | -0.0023 | -23.00 | 0.0077 | 0.0077 | 0.0077 | 100 |
| 1714685340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 8852 |
| 1714598400 | 0.01 | 0.0008 | 8.70 | 0.01 | 0.01 | 0.01 | 70000 |
| 1714512600 | 0.0092 | 5.0E-5 | 0.55 | 0.0092 | 0.0092 | 0.0092 | 55000 |
| 1714425720 | 0.00915 | -0.00085 | -8.50 | 0.00915 | 0.00915 | 0.00915 | 3451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
