OTC Markets OTCQB - Delayed Quote USD

Freeport Resources Inc. (FEERF)

Compare
0.0191
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0191 0.0191 0.0191 0.0191 0.0191 -
Jan 8, 2025 0.0204 0.0204 0.0191 0.0191 0.0191 155,000
Jan 7, 2025 0.0209 0.0209 0.0209 0.0209 0.0209 2,600
Jan 6, 2025 0.0208 0.0208 0.0208 0.0208 0.0208 23,000
Jan 3, 2025 0.0208 0.0211 0.0208 0.0208 0.0208 175,000
Jan 2, 2025 0.0187 0.0187 0.0168 0.0168 0.0168 521,000
Dec 31, 2024 0.0192 0.0192 0.0192 0.0192 0.0192 51,500
Dec 30, 2024 0.0191 0.0211 0.0173 0.0211 0.0211 719,000
Dec 27, 2024 0.0176 0.0178 0.0159 0.0159 0.0159 254,026
Dec 26, 2024 0.0180 0.0340 0.0160 0.0160 0.0160 753,200
Dec 24, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 199
Dec 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 3,004
Dec 20, 2024 0.0169 0.0172 0.0169 0.0172 0.0172 27,300
Dec 19, 2024 0.0258 0.0258 0.0159 0.0176 0.0176 384,501
Dec 18, 2024 0.0204 0.0206 0.0204 0.0206 0.0206 18,156
Dec 17, 2024 0.0251 0.0251 0.0232 0.0232 0.0232 9,571
Dec 16, 2024 0.0240 0.0261 0.0240 0.0261 0.0261 8,556
Dec 13, 2024 0.0349 0.0349 0.0245 0.0283 0.0283 392,000
Dec 12, 2024 0.0204 0.0250 0.0204 0.0246 0.0246 200,905
Dec 11, 2024 0.0292 0.0300 0.0268 0.0268 0.0268 143,000
Dec 10, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 10,000
Dec 9, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 16,000
Dec 6, 2024 0.0292 0.0349 0.0252 0.0252 0.0252 386,000
Dec 5, 2024 0.0269 0.0289 0.0250 0.0269 0.0269 164,000
Dec 4, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 -
Dec 3, 2024 0.0188 0.0188 0.0188 0.0188 0.0188 2,000
Dec 2, 2024 0.0293 0.0293 0.0274 0.0274 0.0274 40,000
Nov 29, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 100
Nov 27, 2024 0.0278 0.0310 0.0278 0.0287 0.0287 285,000
Nov 26, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 -
Nov 25, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 3,000
Nov 22, 2024 0.0279 0.0281 0.0269 0.0269 0.0269 105,000
Nov 21, 2024 0.0290 0.0323 0.0251 0.0269 0.0269 611,500
Nov 20, 2024 0.0397 0.0397 0.0325 0.0325 0.0325 15,000
Nov 19, 2024 0.0344 0.0344 0.0344 0.0344 0.0344 5,000
Nov 18, 2024 0.0332 0.0332 0.0332 0.0332 0.0332 5,050
Nov 15, 2024 0.0371 0.0371 0.0322 0.0340 0.0340 477,200
Nov 14, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Nov 13, 2024 0.0315 0.0315 0.0310 0.0310 0.0310 1,550
Nov 12, 2024 0.0300 0.0300 0.0280 0.0285 0.0285 113,000
Nov 11, 2024 0.0325 0.0340 0.0280 0.0310 0.0310 206,000
Nov 8, 2024 0.0281 0.0281 0.0281 0.0281 0.0281 -
Nov 7, 2024 0.0281 0.0281 0.0281 0.0281 0.0281 100
Nov 6, 2024 0.0279 0.0320 0.0279 0.0300 0.0300 450,897
Nov 5, 2024 0.0306 0.0319 0.0306 0.0319 0.0319 10,950
Nov 4, 2024 0.0313 0.0341 0.0308 0.0329 0.0329 20,319
Nov 1, 2024 0.0370 0.0370 0.0312 0.0330 0.0330 57,071
Oct 31, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 2,999
Oct 30, 2024 0.0343 0.0343 0.0343 0.0343 0.0343 1,023
Oct 29, 2024 0.0316 0.0336 0.0316 0.0316 0.0316 8,225
Oct 28, 2024 0.0370 0.0370 0.0300 0.0302 0.0302 133,874
Oct 25, 2024 0.0411 0.0411 0.0345 0.0345 0.0345 96,000
Oct 24, 2024 0.0368 0.0368 0.0355 0.0368 0.0368 89,295
Oct 23, 2024 0.0450 0.0450 0.0345 0.0355 0.0355 383,900
Oct 22, 2024 0.0349 0.0411 0.0329 0.0360 0.0360 174,050
Oct 21, 2024 0.0365 0.0449 0.0310 0.0310 0.0310 155,627
Oct 18, 2024 0.0400 0.0449 0.0310 0.0365 0.0365 250,565
Oct 17, 2024 0.0418 0.0418 0.0316 0.0400 0.0400 262,973
Oct 16, 2024 0.0317 0.0350 0.0316 0.0350 0.0350 108,650
Oct 15, 2024 0.0367 0.0367 0.0323 0.0323 0.0323 38,755
Oct 14, 2024 0.0350 0.0354 0.0350 0.0354 0.0354 16,945
Oct 11, 2024 0.0350 0.0369 0.0323 0.0360 0.0360 41,900
Oct 10, 2024 0.0398 0.0418 0.0345 0.0360 0.0360 153,843
Oct 9, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 3,000
Oct 8, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 -
Oct 7, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 -
Oct 4, 2024 0.0357 0.0357 0.0300 0.0313 0.0313 90,000
Oct 3, 2024 0.0309 0.0334 0.0309 0.0323 0.0323 364,000
Oct 2, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Oct 1, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 30, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 27, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 26, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 25, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 24, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 23, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 20, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 -
Sep 19, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 1,000
Sep 18, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 50,000
Sep 17, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Sep 16, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Sep 13, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Sep 12, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Sep 11, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 100
Sep 10, 2024 0.0353 0.0353 0.0353 0.0353 0.0353 -
Sep 9, 2024 0.0309 0.0353 0.0309 0.0353 0.0353 5,865
Sep 6, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Sep 5, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Sep 4, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Sep 3, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Aug 30, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Aug 29, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Aug 28, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 1,000
Aug 27, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 -
Aug 26, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 -
Aug 23, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 10,000
Aug 22, 2024 0.0407 0.0407 0.0375 0.0375 0.0375 36,600
Aug 21, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 122
Aug 20, 2024 0.0327 0.0327 0.0327 0.0327 0.0327 -
Aug 19, 2024 0.0327 0.0327 0.0327 0.0327 0.0327 3,950
Aug 16, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 40,000
Aug 15, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 103,000
Aug 14, 2024 0.0400 0.0400 0.0375 0.0376 0.0376 22,225
Aug 13, 2024 0.0376 0.0376 0.0376 0.0376 0.0376 -
Aug 12, 2024 0.0391 0.0391 0.0342 0.0376 0.0376 13,225
Aug 9, 2024 0.0405 0.0405 0.0405 0.0405 0.0405 25,000
Aug 8, 2024 0.0409 0.0409 0.0409 0.0409 0.0409 -
Aug 7, 2024 0.0426 0.0426 0.0409 0.0409 0.0409 26,000
Aug 6, 2024 0.0441 0.0441 0.0441 0.0441 0.0441 1,000
Aug 5, 2024 0.0393 0.0393 0.0393 0.0393 0.0393 -
Aug 2, 2024 0.0430 0.0430 0.0393 0.0393 0.0393 87,000
Aug 1, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 31, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 15,000
Jul 30, 2024 0.0484 0.0484 0.0484 0.0484 0.0484 -
Jul 29, 2024 0.0440 0.0484 0.0440 0.0484 0.0484 13,320
Jul 26, 2024 0.0441 0.0441 0.0441 0.0441 0.0441 -
Jul 25, 2024 0.0441 0.0441 0.0441 0.0441 0.0441 6,000
Jul 24, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 -
Jul 23, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 30,000
Jul 22, 2024 0.0522 0.0590 0.0500 0.0500 0.0500 150,165
Jul 19, 2024 0.0487 0.0523 0.0487 0.0523 0.0523 480
Jul 18, 2024 0.0512 0.0512 0.0512 0.0512 0.0512 -
Jul 17, 2024 0.0512 0.0512 0.0512 0.0512 0.0512 2,000
Jul 16, 2024 0.0589 0.0600 0.0580 0.0600 0.0600 10,500
Jul 15, 2024 0.0600 0.0600 0.0561 0.0561 0.0561 30,752
Jul 12, 2024 0.0575 0.0595 0.0575 0.0595 0.0595 7,150
Jul 11, 2024 0.0573 0.0573 0.0573 0.0573 0.0573 10,000
Jul 10, 2024 0.0600 0.0600 0.0556 0.0556 0.0556 80,500
Jul 9, 2024 0.0600 0.0600 0.0547 0.0547 0.0547 74,000
Jul 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 28,789
Jul 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 20,200
Jul 3, 2024 0.0560 0.0560 0.0560 0.0560 0.0560 10,000
Jul 2, 2024 0.0500 0.0610 0.0480 0.0610 0.0610 20,266
Jul 1, 2024 0.0531 0.0531 0.0531 0.0531 0.0531 -
Jun 28, 2024 0.0596 0.0596 0.0531 0.0531 0.0531 3,200
Jun 27, 2024 0.0596 0.0596 0.0596 0.0596 0.0596 10,000
Jun 26, 2024 0.0601 0.0610 0.0590 0.0596 0.0596 46,100
Jun 25, 2024 0.0554 0.0554 0.0554 0.0554 0.0554 1,000
Jun 24, 2024 0.0504 0.0504 0.0504 0.0504 0.0504 -
Jun 21, 2024 0.0506 0.0610 0.0504 0.0504 0.0504 245,000
Jun 20, 2024 0.0567 0.0567 0.0492 0.0492 0.0492 1,100
Jun 18, 2024 0.0463 0.0463 0.0463 0.0463 0.0463 -
Jun 17, 2024 0.0490 0.0490 0.0463 0.0463 0.0463 29,001
Jun 14, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 13, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 12, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 11, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jun 10, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 500
Jun 7, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 -
Jun 6, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 -
Jun 5, 2024 0.0445 0.0445 0.0445 0.0445 0.0445 5,000
Jun 4, 2024 0.0448 0.0500 0.0447 0.0447 0.0447 7,000
Jun 3, 2024 0.0451 0.0451 0.0451 0.0451 0.0451 408
May 31, 2024 0.0488 0.0488 0.0488 0.0488 0.0488 -
May 30, 2024 0.0488 0.0488 0.0488 0.0488 0.0488 10,000
May 29, 2024 0.0540 0.0547 0.0540 0.0547 0.0547 16,000
May 28, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 9,022
May 24, 2024 0.0512 0.0512 0.0512 0.0512 0.0512 -
May 23, 2024 0.0556 0.0556 0.0512 0.0512 0.0512 38,620
May 22, 2024 0.0556 0.0556 0.0556 0.0556 0.0556 20,000
May 21, 2024 0.0556 0.0556 0.0550 0.0550 0.0550 31,000
May 20, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 17, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 16, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 15, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 14, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 13, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 10, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 -
May 9, 2024 0.0386 0.0386 0.0386 0.0386 0.0386 2,000
May 8, 2024 0.0384 0.0384 0.0384 0.0384 0.0384 -
May 7, 2024 0.0384 0.0384 0.0384 0.0384 0.0384 -
May 6, 2024 0.0384 0.0384 0.0384 0.0384 0.0384 -
May 3, 2024 0.0384 0.0384 0.0384 0.0384 0.0384 -
May 2, 2024 0.0450 0.0450 0.0384 0.0384 0.0384 22,000
May 1, 2024 0.0404 0.0404 0.0404 0.0404 0.0404 100,000
Apr 30, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Apr 29, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Apr 26, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 5,900
Apr 25, 2024 0.0478 0.0478 0.0478 0.0478 0.0478 3,000
Apr 24, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 -
Apr 23, 2024 0.0460 0.0460 0.0457 0.0457 0.0457 126,000
Apr 22, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 2,000
Apr 19, 2024 0.0591 0.0591 0.0448 0.0460 0.0460 2,200
Apr 18, 2024 0.0513 0.0599 0.0484 0.0520 0.0520 31,000
Apr 17, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 100
Apr 16, 2024 0.0500 0.0585 0.0478 0.0478 0.0478 175,000
Apr 15, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 -
Apr 12, 2024 0.0450 0.0450 0.0428 0.0428 0.0428 20,000
Apr 11, 2024 0.0448 0.0448 0.0448 0.0448 0.0448 -
Apr 10, 2024 0.0448 0.0448 0.0448 0.0448 0.0448 -
Apr 9, 2024 0.0476 0.0476 0.0448 0.0448 0.0448 7,800
Apr 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100
Apr 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Apr 4, 2024 0.0459 0.0459 0.0459 0.0459 0.0459 -
Apr 3, 2024 0.0459 0.0459 0.0459 0.0459 0.0459 800
Apr 2, 2024 0.0447 0.0447 0.0447 0.0447 0.0447 -
Apr 1, 2024 0.0447 0.0447 0.0447 0.0447 0.0447 -
Mar 28, 2024 0.0447 0.0447 0.0447 0.0447 0.0447 80,000
Mar 27, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Mar 26, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Mar 25, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Mar 22, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Mar 21, 2024 0.0426 0.0426 0.0415 0.0415 0.0415 372
Mar 20, 2024 0.0529 0.0529 0.0529 0.0529 0.0529 -
Mar 19, 2024 0.0360 0.0529 0.0360 0.0529 0.0529 136,719
Mar 18, 2024 0.0301 0.0301 0.0289 0.0289 0.0289 6,500
Mar 15, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Mar 14, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Mar 13, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Mar 12, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 -
Mar 11, 2024 0.0200 0.0200 0.0190 0.0191 0.0191 111,000
Mar 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 7, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 6, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 1, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Feb 28, 2024 0.0288 0.0300 0.0280 0.0280 0.0280 8,900
Feb 27, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 10,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Feb 22, 2024 0.0260 0.0296 0.0228 0.0228 0.0228 11,200
Feb 21, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 -
Feb 20, 2024 0.0147 0.0147 0.0147 0.0147 0.0147 10,000
Feb 16, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 15, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 14, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 13, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 12, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 9, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 1,737
Feb 8, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 7, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Feb 6, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 22,500
Feb 5, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Feb 2, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Feb 1, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Jan 31, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 10,000
Jan 30, 2024 0.0133 0.0133 0.0133 0.0133 0.0133 15,000
Jan 29, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Jan 26, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Jan 25, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Jan 24, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
Jan 23, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 10,000
Jan 22, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 1,000
Jan 19, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 10,000
Jan 18, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 2,000
Jan 17, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 35,000
Jan 16, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 10,000
Jan 12, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Jan 11, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -

Related Tickers

KNGRF Kingsmen Resources Ltd.
0.5000
0.00%
 
GOR.CN Goldrea Resources Corp.
0.0100
0.00%
 
DAUGF Desert Gold Ventures Inc.
0.0470
0.00%
 
CYGGF Cygnus Metals Limited
0.1460
0.00%
 
CBI.V Colibri Resource Corporation
0.0300
0.00%
 
KCCFF Kutcho Copper Corp.
0.1072
+7.20%
 
REZZF Global Battery Metals Ltd.
0.0139
0.00%
 
HANNF Hannan Metals Ltd.
0.5100
+4.08%
 
HAN.V Hannan Metals Ltd.
0.7300
0.00%
 
PMETF Patriot Battery Metals Inc.
2.2870
+3.95%