FRZT - Freeze Tag, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.03100.03100.03100.03100.03101,000
Aug 19, 20190.03100.03100.03100.03100.0310-
Aug 16, 20190.02600.02600.02600.02600.0260-
Aug 15, 20190.01500.02600.01500.02600.02606,000
Aug 14, 20190.01500.02600.01500.02600.02606,000
Aug 13, 20190.03100.03100.03100.03100.031010,600
Aug 12, 20190.02800.03000.02800.03000.030088,100
Aug 09, 20190.03000.03300.02400.02800.028016,000
Aug 08, 20190.01200.01200.01200.01200.0120-
Aug 07, 20190.01200.01200.01200.01200.0120200
Aug 06, 20190.02700.02800.01800.01800.01802,100
Aug 05, 20190.01200.01200.01200.01200.0120200
Aug 02, 20190.02900.02900.02900.02900.02901,000
Aug 01, 20190.02500.02500.02500.02500.025055,400
Jul 31, 20190.02900.02900.02900.02900.02901,000
Jul 30, 20190.02500.02500.02500.02500.02501,300
Jul 29, 20190.02900.02900.02900.02900.02904,400
Jul 26, 20190.02000.03000.02000.03000.03007,500
Jul 25, 20190.03000.03000.03000.03000.03005,100
Jul 24, 20190.02000.02000.02000.02000.02006,900
Jul 23, 20190.02000.02000.01900.01900.019013,100
Jul 22, 20190.01800.01800.01800.01800.0180-
Jul 19, 20190.01800.01800.01800.01800.01804,300
Jul 18, 20190.01700.01700.01700.01700.0170100
Jul 17, 20190.03400.03400.01700.01700.01706,500
Jul 16, 20190.03400.03400.03400.03400.03401,400
Jul 15, 20190.01700.03400.01700.03400.034066,100
Jul 12, 20190.02900.02900.02500.02500.025011,500
Jul 11, 20190.03000.03000.03000.03000.0300-
Jul 10, 20190.03100.03100.02800.03000.030020,900
Jul 09, 20190.08900.08900.03000.03000.030068,700
Jul 08, 20190.02000.04300.02000.03000.03004,500
Jul 05, 20190.01700.03100.01600.01700.01704,100
Jul 03, 20190.03000.03000.03000.03000.03002,500
Jul 02, 20190.02800.02800.01500.01500.01505,200
Jul 01, 20190.02900.02900.02000.02000.020041,000
Jun 28, 20190.01600.02800.01600.02800.028010,500
Jun 27, 20190.02100.02100.02100.02100.021025,000
Jun 26, 20190.02100.02100.02100.02100.0210-
Jun 25, 20190.02100.02100.02100.02100.0210-
Jun 24, 20190.02100.02100.02100.02100.0210400
Jun 21, 20190.01800.01800.01800.01800.0180200
Jun 20, 20190.02700.02700.01700.01700.01701,200
Jun 19, 20190.02800.02800.02800.02800.02803,500
Jun 18, 20190.01400.02900.01400.02900.02904,500
Jun 17, 20190.02800.02800.02800.02800.0280-
Jun 14, 20190.03000.03000.02800.02800.028030,500
Jun 13, 20190.12000.19800.01600.03000.0300109,300
Jun 12, 20190.01300.01300.01300.01300.0130200
Jun 11, 20190.02300.02400.02100.02100.021016,900
Jun 10, 20190.02400.02400.01400.01400.014018,000
Jun 07, 20190.01600.02400.01300.02400.024022,800
Jun 06, 20190.02100.02100.02100.02100.0210-
Jun 05, 20190.02100.02100.02100.02100.0210200
Jun 04, 20190.02500.02500.02500.02500.0250-
Jun 03, 20190.02500.02600.02500.02500.025039,500
May 31, 20190.01200.02400.01200.02400.02404,200
May 30, 20190.02100.02100.02100.02100.0210-
May 29, 20190.01200.02100.01200.02100.021057,900
May 28, 20190.02200.02200.02200.02200.0220-
May 24, 20190.02200.02200.01700.02200.022095,000
May 23, 20190.02200.02200.02200.02200.02207,000
May 22, 20190.01600.02200.01600.02200.022012,000
May 21, 20190.01300.02200.01300.02200.022010,100
May 20, 20190.02200.02200.02200.02200.022016,000
May 17, 20190.02400.02400.02400.02400.0240-
May 16, 20190.02600.02600.02400.02400.0240105,100
May 15, 20190.01400.02600.01400.02600.0260243,900
May 14, 20190.02000.02000.01200.01900.0190106,200
May 13, 20190.02000.02000.02000.02000.0200-
May 10, 20190.01600.02000.01600.02000.020012,500
May 09, 20190.02000.02000.01600.01600.01608,100
May 08, 20190.01800.02000.01600.02000.020022,700
May 07, 20190.01200.02000.01200.02000.020026,000
May 06, 20190.01700.01700.01700.01700.01702,400
May 03, 20190.01700.02000.01700.02000.02002,600
May 02, 20190.01700.01700.01600.01600.016025,800
May 01, 20190.02600.02600.01700.01700.017023,000
Apr 30, 20190.02600.02600.02600.02600.02602,500
Apr 29, 20190.02500.02500.02500.02500.0250100
Apr 26, 20190.02500.02500.02500.02500.02502,900
Apr 25, 20190.01600.02600.01600.02600.026082,600
Apr 24, 20190.02500.02500.02500.02500.025020,100
Apr 23, 20190.03000.03000.02300.02500.0250158,100
Apr 22, 20190.02600.02600.02000.02600.02606,600
Apr 18, 20190.02500.02600.01900.01900.019052,100
Apr 17, 20190.02600.02600.02300.02300.02309,500
Apr 16, 20190.01700.01700.01700.01700.0170100
Apr 15, 20190.01700.01700.01600.01600.016016,700
Apr 12, 20190.02600.02600.02000.02000.020078,000
Apr 11, 20190.03000.03000.02400.02600.026055,500
Apr 10, 20190.02300.02300.02300.02300.0230800
Apr 09, 20190.02000.02000.02000.02000.0200-
Apr 08, 20190.01600.02400.01600.02000.020035,900
Apr 05, 20190.02200.02200.02200.02200.0220100
Apr 04, 20190.02500.02500.02200.02200.02204,400
Apr 03, 20190.02500.02500.02500.02500.0250100
Apr 02, 20190.02500.02500.02500.02500.02501,600
Apr 01, 20190.02500.02500.01600.01900.019055,400
Mar 29, 20190.02500.02500.01600.01600.016089,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...