OTC Markets OTCPK - Delayed Quote USD

Freedom Holdings, Inc. (FHLD)

Compare
0.1050
-0.0100
(-8.70%)
At close: April 8 at 3:18:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.11200.11200.10500.10500.105041,530
Apr 7, 20250.11500.11500.11500.11500.1150-
Apr 4, 20250.11500.11500.11500.11500.1150-
Apr 3, 20250.11500.11500.11500.11500.1150-
Apr 2, 20250.11200.11500.11200.11500.1150361
Apr 1, 20250.12000.12000.12000.12000.1200-
Mar 31, 20250.12000.12000.12000.12000.1200-
Mar 28, 20250.11500.12000.11500.12000.120019,004
Mar 27, 20250.12000.12000.12000.12000.120012,000
Mar 26, 20250.12000.12000.12000.12000.120015,000
Mar 25, 20250.13000.13000.12000.12000.120011,000
Mar 24, 20250.14000.14000.14000.14000.1400-
Mar 21, 20250.13500.14000.12000.14000.140015,000
Mar 20, 20250.12500.12500.12000.12000.1200300
Mar 19, 20250.14000.14000.14000.14000.14001,253
Mar 18, 20250.14000.14000.14000.14000.1400-
Mar 17, 20250.13000.15000.13000.14000.140016,010
Mar 14, 20250.15000.15000.14000.14000.140019,900
Mar 13, 20250.16000.16000.15000.15800.158021,900
Mar 12, 20250.17000.17000.17000.17000.170014,400
Mar 11, 20250.17000.17000.16000.17000.170045,792
Mar 10, 20250.19000.19000.19000.19000.19001,053
Mar 7, 20250.22000.22000.19500.20990.209931,691
Mar 6, 20250.24000.24000.21000.21000.210020,000
Mar 5, 20250.23000.23000.23000.23000.2300530
Mar 4, 20250.14000.24380.14000.23000.230058,247
Mar 3, 20250.29000.29000.25000.25000.25006,620
Feb 28, 20250.27000.27000.26600.26600.26605,340
Feb 27, 20250.25000.25000.25000.25000.25008,899
Feb 26, 20250.25000.25000.25000.25000.25009,761
Feb 25, 20250.31500.35000.27000.27000.270019,282
Feb 24, 20250.34000.34000.30000.30000.30009,000
Feb 21, 20250.34000.34000.30000.31000.310019,403
Feb 20, 20250.39500.39500.34000.34000.340033,650
Feb 19, 20250.37470.39050.36200.39000.390030,990
Feb 18, 20250.38000.40000.35000.36000.3600118,947
Feb 14, 20250.14900.39310.14900.37000.3700281,005
Feb 13, 20250.12500.12500.12500.12500.1250-
Feb 12, 20250.12500.12500.12500.12500.125017,193
Feb 11, 20250.13500.13500.13500.13500.1350-
Feb 10, 20250.13500.13500.13500.13500.1350117
Feb 7, 20250.12000.12000.12000.12000.1200-
Feb 6, 20250.12000.12000.12000.12000.1200-
Feb 5, 20250.12000.12000.12000.12000.120010,333
Feb 4, 20250.15900.15900.15900.15900.1590-
Feb 3, 20250.14000.15900.13500.15900.159016,680
Jan 31, 20250.13000.13000.11200.11200.112028,636
Jan 30, 20250.13000.14000.13000.14000.140018,300
Jan 29, 20250.15000.15000.13000.14000.140053,904
Jan 28, 20250.13000.16700.13000.15000.150074,301
Jan 27, 20250.16500.16500.16500.16500.1650-
Jan 24, 20250.16500.16500.16500.16500.16503,002
Jan 23, 20250.13500.15700.13500.15700.157040,206
Jan 22, 20250.15800.15800.15800.15800.1580-
Jan 21, 20250.15800.15800.15800.15800.1580-
Jan 17, 20250.17000.17000.15800.15800.15805,420
Jan 16, 20250.12200.12200.12200.12200.1220-
Jan 15, 20250.12200.12200.12200.12200.1220-
Jan 14, 20250.12200.12200.12200.12200.1220-
Jan 13, 20250.12200.12200.12200.12200.1220-
Jan 10, 20250.12200.12200.12200.12200.1220-
Jan 8, 20250.12650.12650.12200.12200.1220200
Jan 7, 20250.12300.12300.12300.12300.1230-
Jan 6, 20250.12300.12300.12300.12300.1230-
Jan 3, 20250.12300.12300.12300.12300.1230-
Jan 2, 20250.12300.12300.12300.12300.1230-
Dec 31, 20240.13980.13980.12300.12300.123036,868
Dec 30, 20240.12200.12200.12200.12200.1220639
Dec 27, 20240.12510.12510.12510.12510.1251-
Dec 26, 20240.15600.15600.12510.12510.12516,500
Dec 24, 20240.14000.14000.14000.14000.1400-
Dec 23, 20240.14000.14000.14000.14000.1400-
Dec 20, 20240.14000.14000.14000.14000.1400-
Dec 19, 20240.15600.15600.14000.14000.1400448
Dec 18, 20240.14750.14750.13000.13000.13003,800
Dec 17, 20240.15600.15600.15600.15600.15601,500
Dec 16, 20240.15500.15500.15500.15500.1550500
Dec 13, 20240.15500.15500.15500.15500.1550-
Dec 12, 20240.15500.18500.15500.15500.155025,344
Dec 11, 20240.15500.15500.15500.15500.1550-
Dec 10, 20240.15500.15500.15500.15500.1550-
Dec 9, 20240.15520.15520.15500.15500.15503,000
Dec 6, 20240.20000.20000.20000.20000.20001,501
Dec 5, 20240.15050.15050.15050.15050.1505-
Dec 4, 20240.15050.15050.15050.15050.1505-
Dec 3, 20240.15050.15050.15050.15050.1505-
Dec 2, 20240.15050.15050.15050.15050.15051,678
Nov 29, 20240.14950.14950.14950.14950.1495-
Nov 27, 20240.14950.14950.14950.14950.14951,000
Nov 26, 20240.13140.13140.13140.13140.1314264
Nov 25, 20240.13000.13000.13000.13000.13001,554
Nov 22, 20240.15900.15900.15900.15900.1590-
Nov 21, 20240.18770.18770.15900.15900.15902,000
Nov 20, 20240.13350.13350.13350.13350.1335-
Nov 19, 20240.13350.13350.13350.13350.13351,010
Nov 18, 20240.13000.13000.13000.13000.1300450
Nov 15, 20240.19000.19000.18000.18000.180011,903
Nov 14, 20240.10400.10400.10400.10400.1040100
Nov 13, 20240.20000.20000.20000.20000.2000-
Nov 12, 20240.15200.20000.15200.20000.20001,191
Nov 11, 20240.15100.20000.15100.20000.20002,234
Nov 8, 20240.16320.18770.15100.15100.15102,536
Nov 7, 20240.15210.15210.15210.15210.1521-
Nov 6, 20240.16410.16410.15210.15210.15211,963
Nov 5, 20240.15210.15210.15210.15210.1521205
Nov 4, 20240.15100.15100.15100.15100.1510202
Nov 1, 20240.14500.14500.14500.14500.1450-
Oct 31, 20240.14500.14500.14500.14500.1450-
Oct 30, 20240.14500.14500.14500.14500.1450-
Oct 29, 20240.19450.20800.14500.14500.14505,825
Oct 28, 20240.14500.14500.14500.14500.1450-
Oct 25, 20240.14500.14500.14500.14500.1450800
Oct 24, 20240.14500.14500.14500.14500.1450200
Oct 23, 20240.20800.20800.20800.20800.2080-
Oct 22, 20240.20800.20800.20800.20800.2080997
Oct 21, 20240.10300.10300.10300.10300.10302,400
Oct 18, 20240.14500.14500.14500.14500.1450-
Oct 17, 20240.10200.14500.10200.14500.14502,425
Oct 16, 20240.15870.15870.14500.14500.14505,200
Oct 15, 20240.18990.18990.17720.17720.1772559
Oct 14, 20240.13590.13590.13590.13590.1359-
Oct 11, 20240.13590.13590.13590.13590.1359-
Oct 10, 20240.13590.13590.13590.13590.1359-
Oct 9, 20240.13590.13590.13590.13590.1359-
Oct 8, 20240.13590.13590.13590.13590.1359-
Oct 7, 20240.13590.13590.13590.13590.1359-
Oct 4, 20240.13590.13590.13590.13590.1359100
Oct 3, 20240.10200.10200.10200.10200.1020-
Oct 2, 20240.10200.10200.10200.10200.1020-
Oct 1, 20240.10200.10200.10200.10200.1020-
Sep 30, 20240.10200.10200.10200.10200.1020-
Sep 27, 20240.14000.15000.10200.10200.10201,018
Sep 26, 20240.14000.14000.14000.14000.1400100
Sep 25, 20240.14000.14000.14000.14000.1400-
Sep 24, 20240.16000.16000.14000.14000.14009,466
Sep 23, 20240.16000.16000.16000.16000.1600524
Sep 20, 20240.16000.16000.16000.16000.1600-
Sep 19, 20240.16000.16000.16000.16000.16004,322
Sep 18, 20240.16000.16000.16000.16000.1600-
Sep 17, 20240.16000.16000.16000.16000.1600-
Sep 16, 20240.26000.27000.16000.16000.16004,632
Sep 13, 20240.20200.20200.20200.20200.2020-
Sep 12, 20240.20200.20200.20200.20200.20201,328
Sep 11, 20240.16000.16000.16000.16000.1600-
Sep 10, 20240.23000.23000.16000.16000.160016,620
Sep 9, 20240.17000.17000.17000.17000.1700-
Sep 6, 20240.17000.17000.17000.17000.1700-
Sep 5, 20240.17000.17000.17000.17000.17001,096
Sep 4, 20240.26000.28000.25000.28000.28004,539
Sep 3, 20240.14000.23450.14000.23450.234510,658
Aug 30, 20240.14190.14190.14190.14190.1419-
Aug 29, 20240.14190.14190.14190.14190.1419-
Aug 28, 20240.14190.14190.14190.14190.1419-
Aug 27, 20240.14190.14190.14190.14190.1419-
Aug 26, 20240.14190.14190.14190.14190.1419-
Aug 23, 20240.14190.14190.14190.14190.1419-
Aug 22, 20240.14190.14190.14190.14190.1419-
Aug 21, 20240.14190.14190.14190.14190.1419-
Aug 20, 20240.14190.14190.14190.14190.1419-
Aug 19, 20240.14190.14190.14190.14190.1419-
Aug 16, 20240.14190.14190.14190.14190.1419-
Aug 15, 20240.14190.14190.14190.14190.1419-
Aug 14, 20240.14190.14190.14190.14190.1419-
Aug 13, 20240.14190.14190.14190.14190.1419-
Aug 12, 20240.14190.14190.14190.14190.1419-
Aug 9, 20240.14190.14190.14190.14190.141911,110
Aug 8, 20240.14170.14170.14170.14170.1417-
Aug 7, 20240.14170.14170.14170.14170.1417-
Aug 6, 20240.14170.14170.14170.14170.14171,100
Aug 5, 20240.13000.13000.13000.13000.13003,040
Aug 2, 20240.17800.17800.17800.17800.1780-
Aug 1, 20240.17800.17800.17800.17800.1780-
Jul 31, 20240.17800.17800.17800.17800.17801,340
Jul 30, 20240.13000.13000.13000.13000.13001,385
Jul 29, 20240.13000.13000.13000.13000.1300-
Jul 26, 20240.13000.13000.13000.13000.1300-
Jul 25, 20240.13000.13000.13000.13000.13001,352
Jul 24, 20240.15400.15400.15400.15400.1540-
Jul 23, 20240.15400.15400.15400.15400.1540250
Jul 22, 20240.15200.15200.15200.15200.1520-
Jul 19, 20240.15200.15200.15200.15200.1520-
Jul 18, 20240.17800.17800.15200.15200.1520486
Jul 17, 20240.17800.17800.17800.17800.1780400
Jul 16, 20240.12600.12600.12600.12600.1260-
Jul 15, 20240.12600.12600.12600.12600.1260-
Jul 12, 20240.12600.12600.12600.12600.1260-
Jul 11, 20240.12600.12600.12600.12600.1260609
Jul 10, 20240.12600.12600.12600.12600.1260-
Jul 9, 20240.12600.12600.12600.12600.1260-
Jul 8, 20240.12600.12600.12600.12600.1260152
Jul 5, 20240.15000.15000.15000.15000.1500-
Jul 3, 20240.15000.15000.15000.15000.15005,200
Jul 2, 20240.14000.15000.13000.13000.130017,200
Jul 1, 20240.12000.12000.12000.12000.1200-
Jun 28, 20240.15160.15160.11000.12000.120045,321
Jun 27, 20240.12600.12600.12600.12600.1260-
Jun 26, 20240.19000.19000.12600.12600.1260702
Jun 25, 20240.12600.12600.12600.12600.1260-
Jun 24, 20240.12600.12600.12600.12600.1260241
Jun 21, 20240.18200.18200.18200.18200.1820-
Jun 20, 20240.18200.18200.18200.18200.1820110
Jun 18, 20240.12500.12500.12500.12500.1250-
Jun 17, 20240.12500.12500.12500.12500.1250102
Jun 14, 20240.13000.13000.13000.13000.1300-
Jun 13, 20240.13000.13000.13000.13000.1300-
Jun 12, 20240.13000.13000.13000.13000.1300-
Jun 11, 20240.13000.13000.13000.13000.1300-
Jun 10, 20240.13000.13000.13000.13000.1300-
Jun 7, 20240.13000.13000.13000.13000.1300-
Jun 6, 20240.13000.13000.13000.13000.1300-
Jun 5, 20240.13000.13000.13000.13000.13005,000
Jun 4, 20240.11000.11000.11000.11000.11001,200
Jun 3, 20240.11000.11000.11000.11000.1100-
May 31, 20240.11000.11000.11000.11000.1100-
May 30, 20240.12500.12500.11000.11000.11005,601
May 29, 20240.13000.13000.12650.12870.128714,703
May 28, 20240.13880.13880.13880.13880.1388-
May 24, 20240.13880.13880.13880.13880.1388100
May 23, 20240.18000.18000.18000.18000.1800367
May 22, 20240.17800.17800.17800.17800.1780-
May 21, 20240.18000.18450.15000.17800.178010,082
May 20, 20240.13000.13000.13000.13000.1300-
May 17, 20240.13000.13000.13000.13000.1300-
May 16, 20240.13000.13000.13000.13000.1300300
May 15, 20240.11400.11400.11400.11400.1140-
May 14, 20240.11400.11400.11400.11400.1140-
May 13, 20240.11400.11400.11400.11400.1140-
May 10, 20240.11400.11400.11400.11400.1140-
May 9, 20240.11400.11400.11400.11400.1140-
May 8, 20240.11400.11400.11400.11400.1140-
May 7, 20240.11400.11400.11400.11400.1140-
May 6, 20240.11400.11400.11400.11400.1140200
May 3, 20240.11400.11400.11400.11400.1140-
May 2, 20240.11400.11400.11400.11400.1140450
May 1, 20240.11200.11200.11200.11200.1120-
Apr 30, 20240.11200.11200.11200.11200.1120-
Apr 29, 20240.11200.11200.11200.11200.1120-
Apr 26, 20240.11200.11200.11200.11200.1120-
Apr 25, 20240.11200.11200.11200.11200.1120-
Apr 24, 20240.11200.11200.11200.11200.1120-
Apr 23, 20240.11200.11200.11200.11200.1120-
Apr 22, 20240.11200.11200.11200.11200.1120-
Apr 19, 20240.11200.11200.11200.11200.1120-
Apr 18, 20240.11200.11200.11200.11200.1120-
Apr 17, 20240.11200.11200.11200.11200.1120-
Apr 16, 20240.11200.11200.11200.11200.1120800
Apr 15, 20240.11200.11200.11200.11200.1120-
Apr 12, 20240.11200.11200.11200.11200.1120-
Apr 11, 20240.11200.11200.11200.11200.1120201
Apr 10, 20240.14950.14950.14950.14950.1495300
Apr 9, 20240.12700.12700.12700.12700.1270-