FREEZE TAG INC Historical Stock Prices

FRZT 
$0.003
*  
-0.0009
-23.08 %
Get FRZT Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading FRZT now


Community Rating:
View:    FRZT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0035  0.0023  0.003 5,898,363
05/26/2015 0.0038 0.004 0.0026 0.0032 5,786,542
05/22/2015 0.0042 0.0049 0.0026 0.0039 15,145,580
05/21/2015 0.004 0.0045 0.0035 0.0042 1,476,484
05/20/2015 0.0044 0.0045 0.0034 0.0036 385,717
05/19/2015 0.0048 0.005 0.0045 0.0045 1,419,997
05/18/2015 0.0041 0.005 0.004 0.005 1,471,610
05/15/2015 0.0037 0.0041 0.003 0.0041 4,680,787
05/14/2015 0.0044 0.0044 0.0034 0.0037 4,358,939
05/13/2015 0.005 0.0055 0.0036 0.0044 3,155,643
05/12/2015 0.0044 0.0065 0.0044 0.005 11,341,890
05/11/2015 0.0038 0.0049 0.0028 0.0049 10,095,700
05/08/2015 0.0054 0.0054 0.0032 0.0032 10,296,380
05/07/2015 0.0077 0.0077 0.0043 0.0051 19,076,430
05/06/2015 0.0026 0.01 0.0026 0.0068 47,027,600
05/05/2015 0.0021 0.0022 0.0021 0.0022 52,600
05/04/2015 0.0021 0.0021 0.0021 0.0021 29,100
05/01/2015 0.0023 0.0023 0.0021 0.0023 220,000
04/30/2015 0.0021 0.0024 0.0021 0.0024 17,200
04/29/2015 0.0022 0.0022 0.0021 0.0021 325,200
04/28/2015 0.0025 0.0025 0.0025 0.0025 00
04/27/2015 0.0025 0.0025 0.0025 0.0025 24,000
04/24/2015 0.0025 0.0026 0.0021 0.0026 1,540,889
04/23/2015 0.0028 0.0028 0.0023 0.0027 282,491
04/22/2015 0.0027 0.003 0.0022 0.0028 3,604,908
04/21/2015 0.0025 0.0027 0.0025 0.0025 1,245,000
04/20/2015 0.0018 0.0026 0.0018 0.0025 9,051,295
04/17/2015 0.0022 0.0022 0.002 0.0022 993,951
04/16/2015 0.0022 0.0023 0.0018 0.0023 175,500
04/15/2015 0.0021 0.0022 0.002 0.0021 216,565
04/14/2015 0.0023 0.0023 0.0023 0.0023 1,290
04/13/2015 0.0023 0.0023 0.0022 0.0023 168,510
04/10/2015 0.0026 0.0026 0.0017 0.0023 2,455,797
04/09/2015 0.0021 0.0026 0.0021 0.0022 276,090
04/08/2015 0.0024 0.0026 0.0022 0.0022 988,615
04/07/2015 0.0026 0.0026 0.0022 0.0026 207,296
04/06/2015 0.0024 0.0025 0.0024 0.0025 164,630
04/02/2015 0.0022 0.0024 0.0022 0.0022 704,534
04/01/2015 0.002 0.0023 0.0019 0.002 1,276,300
03/31/2015 0.0022 0.0025 0.002 0.002 1,607,415
03/30/2015 0.0032 0.0032 0.0021 0.0022 4,697,888
03/27/2015 0.0035 0.0036 0.003 0.003 1,084,450
03/26/2015 0.0031 0.0035 0.0029 0.0032 2,072,482
03/25/2015 0.003 0.0032 0.0026 0.0032 1,651,499
03/24/2015 0.0027 0.0034 0.0022 0.0029 10,592,850
03/23/2015 0.0024 0.0032 0.002 0.0028 5,576,450
03/20/2015 0.0022 0.0033 0.0021 0.0022 1,724,737
03/19/2015 0.0025 0.0033 0.0023 0.0033 813,000
03/18/2015 0.0027 0.0033 0.0024 0.0033 2,820,248
03/17/2015 0.0026 0.003 0.0026 0.0027 978,028
03/16/2015 0.0033 0.0033 0.0025 0.0025 997,767
03/13/2015 0.0047 0.0049 0.0034 0.0034 1,966,481
03/12/2015 0.003 0.0055 0.0025 0.0046 14,248,330
03/11/2015 0.0027 0.0031 0.0027 0.0027 274,000
03/10/2015 0.0031 0.0031 0.0027 0.0027 560,402
03/09/2015 0.0028 0.0035 0.0028 0.0035 86,768
03/06/2015 0.0028 0.0033 0.0028 0.0033 474,398
03/05/2015 0.003 0.0032 0.0025 0.0028 2,404,860
03/04/2015 0.0035 0.0035 0.003 0.0035 938,674
03/03/2015 0.0033 0.0039 0.0031 0.0039 1,034,000
03/02/2015 0.0049 0.0049 0.003 0.0035 1,312,368
02/27/2015 0.0033 0.0048 0.003 0.0039 1,381,733
02/26/2015 0.0033 0.0033 0.0028 0.0031 397,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?