Frélii, Inc. Historical Data - FRLI

FRLI Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 0.0975 0.085 -0.015 -15% 0.085 0.11 9,865
Oct 17 2019 0.11 0.1 0.00 +0.00% 0.085 0.11 51,885
Oct 16 2019 0.1 0.1 -0.003 -2.91% 0.09 0.11 11,294
Oct 15 2019 0.1 0.103 0.003 +3.00% 0.085 0.105 86,530
Oct 14 2019 0.11 0.1 0.00 +0.00% 0.1 0.12 0
Oct 14 2019 0.11 0.1 0.00 +0.00% 0.1 0.12 72,557
Oct 11 2019 0.083 0.1 0.017 +20.48% 0.083 0.11 124,333
Oct 10 2019 0.1 0.083 0.00 +0.00% 0.0816 0.1199 0
Oct 10 2019 0.1 0.083 -0.017 -17% 0.0816 0.1199 54,990
Oct 09 2019 0.105 0.1 -0.01 -9.09% 0.1 0.1225 123,297
Oct 08 2019 0.1325 0.11 0.00 +0.00% 0.105 0.135 0
Oct 08 2019 0.1325 0.11 -0.03 -21.43% 0.105 0.135 493,588
Oct 07 2019 0.1325 0.14 0.01 +7.69% 0.13 0.16 32,950
Oct 04 2019 0.1385 0.13 -0.00775 -5.63% 0.13 0.15 55,402
Oct 03 2019 0.17 0.13775 0.00 +0.00% 0.1355 0.17 0
Oct 03 2019 0.17 0.13775 -0.03225 -18.97% 0.1355 0.17 18,559
Oct 02 2019 0.1475 0.17 0.002 +1.19% 0.135 0.17 42,906
Oct 01 2019 0.1699 0.168 0.00 +0.00% 0.14 0.1724 0
Oct 01 2019 0.1699 0.168 0.02518 +17.63% 0.14 0.1724 48,030
Sep 30 2019 0.13995 0.14282 -0.01708 -10.68% 0.135 0.1598999 45,714
Sep 27 2019 0.175 0.1598999 0.0198999 +14.21% 0.121 0.175 57,616
Sep 26 2019 0.13 0.14 -0.01 -6.67% 0.13 0.1724 65,420
Sep 25 2019 0.13 0.15 0.00 +0.00% 0.13 0.1724 0
Sep 25 2019 0.13 0.15 0.018 +13.64% 0.13 0.1724 123,830
Sep 24 2019 0.14 0.132 0.00 +0.00% 0.13 0.1598999 0
Sep 24 2019 0.14 0.132 -0.0329 -19.95% 0.13 0.1598999 103,476
Sep 23 2019 0.21 0.1649 0.00 +0.00% 0.131 0.21 0
Sep 23 2019 0.21 0.1649 -0.0351 -17.55% 0.131 0.21 96,099
Sep 20 2019 0.154 0.2 0.00 +0.00% 0.128 0.21 0
Sep 20 2019 0.154 0.2 0.0461 +29.95% 0.128 0.21 255,622
Sep 19 2019 0.153 0.1539 -0.0011 -0.71% 0.14745 0.1739 180,724
Sep 18 2019 0.177 0.155 -0.0229 -12.87% 0.155 0.177 35,356
Sep 17 2019 0.18 0.1779 0.0084 +4.96% 0.15 0.18 30,146
Sep 16 2019 0.14 0.1695 0.00 +0.00% 0.1215 0.1799 0
Sep 16 2019 0.14 0.1695 0.0295 +21.07% 0.1215 0.1799 108,480
Sep 13 2019 0.15 0.14 -0.0299 -17.6% 0.14 0.17 346,485
Sep 12 2019 0.16 0.1699 0.0099 +6.19% 0.15 0.18495 157,896
Sep 11 2019 0.19995 0.16 0.00 +0.00% 0.16 0.2099 0
Sep 11 2019 0.19995 0.16 -0.0499 -23.77% 0.16 0.2099 172,450
Sep 10 2019 0.215 0.2099 -0.0301 -12.54% 0.18 0.2399 317,977
Sep 09 2019 0.225 0.24 0.00 +0.00% 0.19 0.245 0
Sep 09 2019 0.225 0.24 0.02 +9.09% 0.19 0.245 376,796
Sep 06 2019 0.25 0.22 -0.06 -21.43% 0.2101 0.29 184,810
Sep 05 2019 0.3 0.28 0.00 +0.00% 0.25 0.3 0
Sep 05 2019 0.3 0.28 -0.02 -6.67% 0.25 0.3 80,420
Sep 04 2019 0.31 0.3 0.005 +1.69% 0.258735 0.31 128,844
Sep 03 2019 0.2849999 0.295 0.00 +0.00% 0.265 0.325 0
Sep 03 2019 0.2849999 0.295 -0.005 -1.67% 0.265 0.325 84,260
Sep 02 2019 0.29 0.3 0.00 +0.00% 0.26 0.32 0
Aug 30 2019 0.29 0.3 0.02 +7.14% 0.26 0.32 94,840
Aug 29 2019 0.3199 0.28 0.00 +0.00% 0.25 0.36 0
Aug 29 2019 0.3199 0.28 -0.03 -9.68% 0.25 0.36 223,878
Aug 28 2019 0.29 0.31 0.00 +0.00% 0.29 0.363 0
Aug 28 2019 0.29 0.31 0.01 +3.33% 0.29 0.363 151,847
Aug 27 2019 0.38 0.3 -0.0649 -17.79% 0.271 0.42 415,683
Aug 26 2019 0.45 0.3649 -0.0651 -15.14% 0.35 0.4598 200,882
Aug 23 2019 0.5 0.43 -0.1099 -20.36% 0.38 0.58 199,160
Aug 22 2019 0.64 0.5399 0.00 +0.00% 0.5 0.64 0
Aug 22 2019 0.64 0.5399 -0.0601 -10.02% 0.5 0.64 213,803
Aug 21 2019 0.65 0.6 -0.04 -6.25% 0.585 0.68 211,564
Aug 20 2019 0.56 0.64 0.06 +10.34% 0.52 0.6999 207,592
Aug 19 2019 0.48 0.58 0.00 +0.00% 0.45746 0.59 0
Aug 19 2019 0.48 0.58 0.11 +23.40% 0.45746 0.59 115,091
Aug 16 2019 0.37 0.47 0.046 +10.85% 0.37 0.48 33,348
Aug 15 2019 0.37 0.424 0.024 +6.00% 0.37 0.47 36,787
Aug 14 2019 0.49 0.4 -0.02 -4.76% 0.4 0.49 14,025
Aug 13 2019 0.44 0.42 -0.02 -4.55% 0.37 0.48 60,544
Aug 12 2019 0.37 0.44 0.04 +10.00% 0.37 0.44 20,319
Aug 09 2019 0.37 0.4 0.00 +0.00% 0.37 0.42 0
Aug 09 2019 0.37 0.4 0.01 +2.56% 0.37 0.42 5,306
Aug 08 2019 0.3901 0.39 -0.025 -6.02% 0.38 0.42005 24,665
Aug 07 2019 0.49 0.415 -0.005 -1.19% 0.39 0.49 35,399
Aug 06 2019 0.4 0.42 0.02 +5.00% 0.4 0.485 34,183
Aug 05 2019 0.49 0.4 0.00 +0.00% 0.36 0.49 0
Aug 05 2019 0.49 0.4 -0.09 -18.37% 0.36 0.49 20,656
Aug 02 2019 0.2838 0.49 0.05 +11.36% 0.2838 0.49 58,689
Aug 01 2019 0.46 0.44 0.01 +2.33% 0.43 0.49 33,102
Jul 31 2019 0.4 0.43 0.00 +0.00% 0.4 0.5 0
Jul 31 2019 0.4 0.43 0.0200001 +4.88% 0.4 0.5 7,897
Jul 30 2019 0.375 0.4099999 0.0299999 +7.89% 0.36 0.494 86,351
Jul 29 2019 0.3505 0.38 0.0051 +1.36% 0.331 0.59 45,930
Jul 26 2019 0.3219 0.3749 0.0104 +2.85% 0.3219 0.449 36,176
Jul 25 2019 0.32495 0.3645 0.00 +0.00% 0.3 0.399 0
Jul 25 2019 0.32495 0.3645 0.0645 +21.50% 0.3 0.399 72,273
Jul 24 2019 0.37 0.3 -0.085 -22.08% 0.23 0.4199 153,809
Jul 23 2019 0.4099999 0.385 0.00 +0.00% 0.3825 0.4499 0
Jul 23 2019 0.4099999 0.385 -0.045 -10.47% 0.3825 0.4499 79,064


Your Recent History
USOTC
FRLI
Frélii, In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.