Freee K K (PK) Historical Data - FREKF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Freee K K (PK) (FREKF)
Freee K K (PK) (FREKF) Historical

Freee K K (PK) (FREKF)

14.76

0.00

(0.00%)

Closed June 23 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.51	-3.33988212181	15.27	15.27	14.001	35974	14.76148149	CS
4	-0.93	-5.92734225621	15.69	16.19	12.08	9984	14.72059193	CS
12	-7.561	-33.8739303795	22.321	22.321	12.08	5116	15.06046177	CS
26	-4.0227	-21.4170486671	18.7827	25.72	12.08	8188	19.52166269	CS
52	-4.88	-24.8472505092	19.64	25.72	12.08	8008	19.52471203	CS
156	-54.24	-78.6086956522	69	79.5	12.08	6989	19.96216007	CS
260	-30.7688	-67.5809597442	45.5288	115.7293	12.08	18776	36.82125032	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719005340	14.76	0	0.00	14.76	14.76	14.76	0
1718918940	14.76	0	0.00	14.76	14.76	14.76	0
1718746140	14.76	-0.51	-3.34	14.01	14.76	14.001	71739
1718659680	15.27	2.01	15.16	15.27	15.27	15.27	209
1718400540	13.26	0	0.00	13.26	13.26	13.26	0
1718314140	13.26	0.14	1.07	13.12	15.37	13.12	1329
1718227380	13.12	-1.51	-10.35	13.12	13.12	13.12	175
1718141340	14.634	2.55	21.14	15.3099	15.3099	14.634	2425
1718054880	12.08	-1.85	-13.28	12.081	15.04	12.08	1090
1717795800	13.9301	-0.53	-3.66	13.93	13.9301	13.93	495
1717709400	14.46	-1.13	-7.26	14.41	14.5	14.41	30728
1717622460	15.592	-0.6	-3.69	15.66	15.66	15.592	9794
1717536360	16.19	0.38	2.37	16.1275	16.19	16.1275	704
1717450140	15.815	0	0.00	15.815	15.815	15.815	0
1717190940	15.815	0.13	0.80	15.731	15.815	15.731	900
1717104540	15.69	-2.78	-15.05	15.69	15.69	15.69	219
1717017780	18.47	0	0.00	18.47	18.47	18.47	0
1716931380	18.47	0	0.00	18.47	18.47	18.47	0
1716585780	18.47	0	0.00	18.47	18.47	18.47	0
1716499380	18.47	0	0.00	18.47	18.47	18.47	0
1716412980	18.47	0	0.00	18.47	18.47	18.47	0
1716326580	18.47	0	0.00	18.47	18.47	18.47	0
1716240180	18.47	-0.06	-0.32	18.47	18.47	18.47	268
1715981340	18.53	-0.22	-1.17	18.53	18.53	18.53	124
1715894400	18.75	0	0.00	18.75	18.75	18.75	0
1715808000	18.75	0	0.00	18.75	18.75	18.75	0
1715721600	18.75	0	0.00	18.75	18.75	18.75	0
1715635200	18.75	-0.64	-3.29	18.75	18.75	18.75	989
1715376120	19.387	0	0.00	19.387	19.387	19.387	0
1715289720	19.387	0.84	4.53	19.387	19.387	19.387	126
1715203740	18.546	0	0.00	18.546	18.546	18.546	0
1715117340	18.546	0	0.00	18.546	18.546	18.546	0
1715030940	18.546	0	0.00	18.546	18.546	18.546	0
1714771740	18.546	0.29	1.56	18.546	18.546	18.546	322
1714685340	18.261	0.41	2.30	18.261	18.261	18.261	184
1714599000	17.85	0	0.00	17.85	17.85	17.85	0
1714512600	17.85	0.14	0.79	17.85	17.85	17.85	7107
1714425720	17.71	-0.28	-1.56	17.71	17.71	17.71	191
1714166820	17.991	0	0.00	17.991	17.991	17.991	0
1714080420	17.991	0	0.00	17.991	17.991	17.991	0
1713994020	17.991	-0.08	-0.44	18.229	18.229	17.991	611
1713907740	18.0705	0	0.01	18.0705	18.0705	18.0705	329
1713821340	18.069	0.72	4.14	18.069	18.069	18.069	701
1713561900	17.35	-4.01	-18.77	17.46	17.46	17.35	1531
1713475200	21.36	0	0.00	21.36	21.36	21.36	0
1713388800	21.36	0	0.00	21.36	21.36	21.36	0
1713302400	21.36	0	0.00	21.36	21.36	21.36	0
1713216000	21.36	0	0.00	21.36	21.36	21.36	0
1712956800	21.36	0	0.00	21.36	21.36	21.36	0
1712870400	21.36	0	0.00	21.36	21.36	21.36	0
1712784000	21.36	-0.96	-4.31	21.082	21.36	21.082	542
1712697780	22.321	0	0.00	22.321	22.321	22.321	0
1712611380	22.321	0	0.00	22.321	22.321	22.321	0
1712352180	22.321	0	0.00	22.321	22.321	22.321	0
1712265780	22.321	0	0.00	22.321	22.321	22.321	0
1712179380	22.321	0	0.00	22.321	22.321	22.321	0
1712092980	22.321	-2.05	-8.41	22.321	22.321	22.321	183
1712006580	24.371	0	0.00	24.371	24.371	24.371	0
1711660980	24.371	0	0.00	24.371	24.371	24.371	0
1711574580	24.371	-0.13	-0.53	24.371	24.371	24.371	385
1711488540	24.5	0.27	1.11	24.5	24.5	24.5	224
1711401600	24.23	-0.32	-1.30	24.23	24.23	24.23	281

International Public Par...

Spdr Bloomberg Sasb Us C...

Specialty Underwriters Alliance

Pharming Group NV Leiden (PK)

OMX Stockholm Tobacco PI

Euronext Eurozone Divers...

Snam Spa Green Fx 3.375%...

Amundi MSCI EMU Value Fa...

EDP Energias de Portugal (PK)

Demco Public (PK)

Res.mtg.14 B1aa

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions