Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freight Technologies, Inc. - Ordinary Shares (NQ: FRGT )

0.6430 -0.0584 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2650 0.2811 0.2520 0.2655 137,598 -0.00(-0.78%)
Oct 30, 2023 0.2927 0.2927 0.2672 0.2676 174,164 -0.01(-4.02%)
Oct 27, 2023 0.2800 0.2898 0.2636 0.2788 207,424 +0.00(+1.64%)
Oct 26, 2023 0.2900 0.2955 0.2662 0.2743 594,721 -0.04(-11.46%)
Oct 25, 2023 0.3400 0.3462 0.2932 0.3098 3,026,260 -0.01(-3.88%)
Oct 24, 2023 0.3290 0.3400 0.3125 0.3223 123,364 -0.01(-3.39%)
Oct 23, 2023 0.3310 0.3400 0.3150 0.3336 70,685 -0.00(-0.42%)
Oct 20, 2023 0.3444 0.3549 0.3066 0.3350 262,846 -0.00(-0.30%)
Oct 19, 2023 0.3470 0.3610 0.3119 0.3360 239,506 -0.03(-7.72%)
Oct 18, 2023 0.3850 0.3850 0.3500 0.3641 337,112 -0.01(-1.59%)
Oct 17, 2023 0.3800 0.3802 0.3570 0.3700 89,082 -0.01(-2.58%)
Oct 16, 2023 0.3700 0.3848 0.3612 0.3798 39,494 +0.00(+0.64%)
Oct 13, 2023 0.3850 0.3900 0.3521 0.3774 169,287 -0.02(-4.21%)
Oct 12, 2023 0.3690 0.4190 0.3601 0.3940 487,386 +0.03(+9.51%)
Oct 11, 2023 0.3620 0.3791 0.3346 0.3598 143,620 -0.02(-5.32%)
Oct 10, 2023 0.3368 0.3900 0.3100 0.3800 232,899 +0.05(+16.28%)
Oct 09, 2023 0.3010 0.3381 0.3010 0.3268 51,792 -0.00(-1.30%)
Oct 06, 2023 0.3465 0.3490 0.3104 0.3311 80,971 -0.01(-3.16%)
Oct 05, 2023 0.3620 0.3620 0.3051 0.3419 86,324 -0.01(-3.74%)
Oct 04, 2023 0.3300 0.3685 0.3300 0.3552 71,036 -0.01(-2.28%)
Oct 03, 2023 0.3600 0.3700 0.3406 0.3635 67,231 -0.00(-0.36%)
Oct 02, 2023 0.3443 0.3699 0.3300 0.3648 99,766 +0.01(+2.47%)
Sep 29, 2023 0.3433 0.3570 0.3400 0.3560 122,534 +0.00(+0.59%)
Sep 28, 2023 0.3588 0.3696 0.3053 0.3539 197,215 -0.02(-4.33%)
Sep 27, 2023 0.3090 0.4090 0.3045 0.3699 1,196,551 +0.05(+17.43%)
Sep 26, 2023 0.3100 0.3150 0.2950 0.3150 202,376 +0.02(+6.38%)
Sep 25, 2023 0.3055 0.2999 0.2900 0.2961 309,475 -0.01(-4.79%)
Sep 22, 2023 0.3388 0.3418 0.3000 0.3110 249,681 -0.03(-9.01%)
Sep 21, 2023 0.3459 0.3580 0.3210 0.3418 267,273 -0.01(-2.62%)
Sep 20, 2023 0.3600 0.3700 0.3500 0.3510 147,407 -0.01(-1.96%)
Sep 19, 2023 0.3675 0.3800 0.3356 0.3580 451,556 -0.01(-2.98%)
Sep 18, 2023 0.4000 0.4102 0.3690 0.3690 743,224 +0.00(+0.49%)
Sep 15, 2023 0.3844 0.3989 0.3672 0.3672 579,422 -0.01(-1.74%)
Sep 14, 2023 0.3900 0.3900 0.3605 0.3737 344,288 +0.01(+2.38%)
Sep 13, 2023 0.3806 0.4101 0.3600 0.3650 819,168 -0.03(-6.98%)
Sep 12, 2023 0.3700 0.4200 0.3310 0.3924 633,947 +0.02(+5.77%)
Sep 11, 2023 0.3968 0.3968 0.3620 0.3710 155,759 -0.01(-3.69%)
Sep 08, 2023 0.3900 0.3900 0.3651 0.3852 396,272 -0.00(-1.23%)
Sep 07, 2023 0.4000 0.4020 0.3871 0.3900 321,830 -0.01(-2.50%)
Sep 06, 2023 0.4130 0.4201 0.3920 0.4000 395,391 -0.00(-0.82%)
Sep 05, 2023 0.4327 0.4327 0.4000 0.4033 466,563 -0.00(-0.79%)
Sep 01, 2023 0.4170 0.4250 0.4001 0.4065 262,229 -0.02(-5.31%)
Aug 31, 2023 0.4400 0.4401 0.4126 0.4293 180,387 -0.00(-0.76%)
Aug 30, 2023 0.4300 0.4348 0.4101 0.4326 194,337 +0.01(+3.00%)
Aug 29, 2023 0.4410 0.4413 0.3800 0.4200 278,415 -0.01(-2.21%)
Aug 28, 2023 0.4110 0.4365 0.4087 0.4295 321,926 +0.01(+3.29%)
Aug 25, 2023 0.4100 0.4396 0.4054 0.4158 344,792 +0.01(+1.46%)
Aug 24, 2023 0.4238 0.4340 0.4032 0.4098 590,284 -0.01(-2.50%)
Aug 23, 2023 0.4620 0.4746 0.4020 0.4203 998,785 -0.05(-10.95%)
Aug 22, 2023 0.5785 0.5835 0.4605 0.4720 7,213,857 -0.01(-2.72%)
Aug 21, 2023 0.4500 0.5625 0.4200 0.4852 1,725,157 +0.02(+3.90%)
Aug 18, 2023 0.4330 0.4750 0.4330 0.4670 458,701 +0.02(+3.78%)
Aug 17, 2023 0.4650 0.4651 0.4400 0.4500 535,674 -0.01(-1.53%)
Aug 16, 2023 0.4900 0.4890 0.4330 0.4570 1,233,795 -0.01(-2.77%)
Aug 15, 2023 0.5400 0.5645 0.4520 0.4700 2,444,017 -0.13(-21.67%)
Aug 14, 2023 0.7099 0.7800 0.5802 0.6000 14,564,156 +0.04(+7.14%)
Aug 11, 2023 0.5500 0.6700 0.5500 0.5600 600,359 +0.02(+3.70%)
Aug 10, 2023 0.5540 0.5813 0.5397 0.5400 139,271 -0.02(-3.57%)
Aug 09, 2023 0.5700 0.5750 0.5500 0.5600 232,682 -0.02(-3.45%)
Aug 08, 2023 0.6790 0.6825 0.5550 0.5800 688,416 -0.10(-14.58%)
Aug 07, 2023 0.7100 0.7249 0.6550 0.6790 89,097 -0.03(-3.58%)
Aug 04, 2023 0.7250 0.7499 0.6940 0.7042 69,201 -0.02(-2.87%)
Aug 03, 2023 0.7300 0.7529 0.7200 0.7250 48,852 -0.03(-3.33%)
Aug 02, 2023 0.7400 0.7530 0.7200 0.7500 116,184 -0.01(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.