FSNR - Freestone Resources, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.03500.04400.04400.04400.0440376,126
Aug 19, 20190.04000.04000.04000.04000.0400-
Aug 16, 20190.04000.04000.04000.04000.0400-
Aug 15, 20190.04000.04000.04000.04000.040080,000
Aug 14, 20190.04000.04000.04000.04000.040040,000
Aug 13, 20190.04000.04000.04000.04000.0400300
Aug 12, 20190.04000.04000.04000.04000.040011,700
Aug 09, 20190.04000.04000.04000.04000.040011,700
Aug 08, 20190.04000.04000.03000.03000.030096,000
Aug 07, 20190.03000.03000.03000.03000.030030,000
Aug 06, 20190.03000.04000.03000.04000.040020,000
Aug 05, 20190.03000.03000.03000.03000.030072,400
Aug 02, 20190.03000.03000.03000.03000.030072,400
Aug 01, 20190.03000.03000.03000.03000.030072,400
Jul 31, 20190.03000.03000.03000.03000.030072,400
Jul 30, 20190.03000.03000.03000.03000.030072,400
Jul 29, 20190.03000.03000.03000.03000.030072,400
Jul 26, 20190.03000.03000.03000.03000.0300-
Jul 25, 20190.03000.03000.03000.03000.0300-
Jul 24, 20190.03000.03000.03000.03000.0300-
Jul 23, 20190.03000.03000.03000.03000.0300-
Jul 22, 20190.03000.03000.03000.03000.0300-
Jul 19, 20190.03000.03000.03000.03000.0300-
Jul 18, 20190.03000.03000.03000.03000.0300-
Jul 17, 20190.03000.03000.03000.03000.0300-
Jul 16, 20190.03000.03000.03000.03000.0300-
Jul 15, 20190.03000.03000.03000.03000.030072,400
Jul 12, 20190.03000.03000.03000.03000.0300-
Jul 11, 20190.03000.03000.03000.03000.03001,000
Jul 10, 20190.04000.04000.04000.04000.040014,300
Jul 09, 20190.04000.04000.04000.04000.0400-
Jul 08, 20190.04000.04000.04000.04000.040020,000
Jul 05, 20190.04000.04000.04000.04000.0400-
Jul 03, 20190.04000.04000.04000.04000.0400-
Jul 02, 20190.02000.04000.02000.04000.04006,000
Jul 01, 20190.04000.04000.04000.04000.0400-
Jun 28, 20190.04000.04000.04000.04000.040010,000
Jun 27, 20190.04000.04000.04000.04000.0400-
Jun 26, 20190.04000.04000.04000.04000.0400-
Jun 25, 20190.04000.04000.04000.04000.04003,700
Jun 24, 20190.04000.04000.04000.04000.04006,300
Jun 21, 20190.04000.04000.04000.04000.0400-
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.0400-
Jun 18, 20190.04000.04000.04000.04000.0400-
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.02000.04000.02000.04000.04007,100
Jun 13, 20190.03000.03000.03000.03000.030010,000
Jun 12, 20190.03000.03000.03000.03000.030010,000
Jun 11, 20190.04000.04000.04000.04000.040015,600
Jun 10, 20190.04000.04000.04000.04000.040016,000
Jun 07, 20190.02000.02000.02000.02000.0200-
Jun 06, 20190.02000.02000.02000.02000.0200-
Jun 05, 20190.02000.02000.02000.02000.020011,000
Jun 04, 20190.02000.02000.02000.02000.0200-
Jun 03, 20190.02000.02000.02000.02000.02001,900
May 31, 20190.03000.03000.03000.03000.0300-
May 30, 20190.03000.03000.03000.03000.030010,000
May 29, 20190.02000.03000.02000.02000.020020,400
May 28, 20190.03000.03000.03000.03000.0300100
May 24, 20190.03000.03000.03000.03000.0300-
May 23, 20190.03000.03000.03000.03000.0300-
May 22, 20190.03000.03000.03000.03000.0300-
May 21, 20190.04000.04000.03000.03000.0300117,100
May 20, 20190.04000.04000.04000.04000.0400-
May 17, 20190.04000.04000.04000.04000.0400-
May 16, 20190.04000.04000.04000.04000.040010,000
May 15, 20190.03000.04000.03000.04000.040014,000
May 14, 20190.03000.03000.02000.02000.02001,300
May 13, 20190.02000.03000.02000.03000.03001,900
May 10, 20190.03000.03000.03000.03000.0300-
May 09, 20190.03000.03000.03000.03000.0300-
May 08, 20190.03000.03000.03000.03000.03006,800
May 07, 20190.03000.03000.03000.03000.0300300
May 06, 20190.03000.03000.03000.03000.0300-
May 03, 20190.03000.03000.03000.03000.03009,800
May 02, 20190.03000.03000.03000.03000.0300-
May 01, 20190.03000.03000.03000.03000.0300-
Apr 30, 20190.03000.03000.03000.03000.030010,000
Apr 29, 20190.03000.03000.03000.03000.030010,000
Apr 26, 20190.03000.03000.03000.03000.030010,000
Apr 25, 20190.03000.03000.03000.03000.0300-
Apr 24, 20190.03000.03000.03000.03000.030024,700
Apr 23, 20190.03000.03000.03000.03000.03005,000
Apr 22, 20190.03000.03000.03000.03000.0300-
Apr 18, 20190.03000.03000.03000.03000.0300-
Apr 17, 20190.03000.03000.03000.03000.0300-
Apr 16, 20190.03000.03000.03000.03000.03005,000
Apr 15, 20190.03000.03000.03000.03000.03005,000
Apr 12, 20190.03000.03000.03000.03000.0300-
Apr 11, 20190.03000.03000.03000.03000.0300-
Apr 10, 20190.03000.03000.03000.03000.0300-
Apr 09, 20190.03000.03000.03000.03000.0300-
Apr 08, 20190.03000.03000.03000.03000.030012,000
Apr 05, 20190.03000.03000.03000.03000.0300-
Apr 04, 20190.03000.03000.03000.03000.0300-
Apr 03, 20190.03000.03000.03000.03000.0300-
Apr 02, 20190.02000.03000.02000.03000.030040,500
Apr 01, 20190.03000.03000.03000.03000.0300-
Mar 29, 20190.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...