Financial News

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

0.9100 -0.0200 (-2.15%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.9100 1.030 0.8900 0.9306 340,254 +0.07(+7.68%)
Apr 16, 2024 0.8990 0.8990 0.8420 0.8642 82,348 -0.03(-2.84%)
Apr 15, 2024 0.9300 0.9449 0.8800 0.8895 91,189 -0.06(-6.02%)
Apr 12, 2024 0.9500 0.9610 0.9000 0.9465 138,105 -0.02(-2.22%)
Apr 11, 2024 1.000 1.000 0.9510 0.9680 76,369 -0.03(-3.19%)
Apr 10, 2024 1.000 1.050 0.9671 0.9999 243,891 +0.00(+0.33%)
Apr 09, 2024 1.130 1.139 0.9540 0.9966 582,448 -0.16(-14.09%)
Apr 08, 2024 1.240 1.240 1.110 1.160 286,301 -0.04(-3.33%)
Apr 05, 2024 1.240 1.280 1.180 1.200 140,710 -0.02(-1.64%)
Apr 04, 2024 1.230 1.250 1.207 1.220 97,289 +0.00(+0.00%)
Apr 03, 2024 1.230 1.300 1.190 1.220 144,471 +0.00(+0.00%)
Apr 02, 2024 1.250 1.270 1.180 1.220 189,846 -0.03(-2.40%)
Apr 01, 2024 1.360 1.360 1.220 1.250 127,845 -0.11(-8.09%)
Mar 28, 2024 1.270 1.360 1.270 1.360 144,073 +0.08(+6.25%)
Mar 27, 2024 1.200 1.310 1.190 1.280 155,894 +0.03(+2.40%)
Mar 26, 2024 1.310 1.361 1.170 1.250 299,030 -0.07(-5.30%)
Mar 25, 2024 1.360 1.410 1.270 1.320 293,887 +0.03(+2.33%)
Mar 22, 2024 1.490 1.490 1.270 1.290 518,835 -0.21(-14.00%)
Mar 21, 2024 1.500 1.530 1.470 1.500 58,526 +0.01(+0.67%)
Mar 20, 2024 1.450 1.520 1.360 1.490 252,431 +0.04(+2.76%)
Mar 19, 2024 1.500 1.530 1.450 1.450 167,479 -0.09(-5.84%)
Mar 18, 2024 1.490 1.560 1.490 1.540 102,733 -0.01(-0.65%)
Mar 15, 2024 1.460 1.580 1.450 1.550 197,177 +0.07(+4.73%)
Mar 14, 2024 1.590 1.620 1.440 1.480 342,820 -0.12(-7.50%)
Mar 13, 2024 1.540 1.680 1.500 1.600 529,328 +0.10(+6.67%)
Mar 12, 2024 1.580 1.590 1.470 1.500 220,662 -0.12(-7.41%)
Mar 11, 2024 1.700 1.730 1.610 1.620 336,938 -0.03(-1.82%)
Mar 08, 2024 1.620 1.700 1.530 1.650 442,143 -0.04(-2.37%)
Mar 07, 2024 1.640 1.740 1.600 1.690 357,852 +0.12(+7.64%)
Mar 06, 2024 1.470 1.640 1.430 1.570 300,360 +0.10(+6.80%)
Mar 05, 2024 1.550 1.559 1.450 1.470 153,536 -0.06(-3.92%)
Mar 04, 2024 1.560 1.561 1.490 1.530 133,041 -0.02(-1.29%)
Mar 01, 2024 1.680 1.680 1.440 1.550 321,511 -0.01(-0.64%)
Feb 29, 2024 1.880 1.880 1.520 1.560 883,950 -0.30(-16.13%)
Feb 28, 2024 1.950 1.982 1.810 1.860 596,192 -0.10(-5.10%)
Feb 27, 2024 1.980 2.040 1.880 1.960 895,685 -0.10(-4.85%)
Feb 26, 2024 2.530 2.690 1.860 2.060 16,238,243 -0.02(-0.96%)
Feb 23, 2024 2.110 2.140 2.020 2.080 150,422 -0.04(-1.89%)
Feb 22, 2024 2.010 2.230 2.003 2.120 302,984 +0.09(+4.43%)
Feb 21, 2024 2.000 2.090 1.950 2.030 205,913 -0.02(-0.98%)
Feb 20, 2024 2.280 2.330 1.900 2.050 392,498 -0.26(-11.26%)
Feb 16, 2024 2.010 2.430 1.950 2.310 890,345 +0.33(+16.67%)
Feb 15, 2024 2.000 2.070 1.940 1.980 190,801 -0.01(-0.50%)
Feb 14, 2024 1.960 2.030 1.860 1.990 230,835 +0.02(+1.02%)
Feb 13, 2024 2.020 2.190 1.940 1.970 314,001 -0.06(-2.96%)
Feb 12, 2024 1.990 2.089 1.910 2.030 252,516 +0.06(+3.05%)
Feb 09, 2024 2.010 2.080 1.940 1.970 206,337 -0.06(-2.96%)
Feb 08, 2024 2.170 2.200 1.930 2.030 304,425 -0.16(-7.31%)
Feb 07, 2024 2.080 2.340 1.900 2.190 747,207 +0.13(+6.31%)
Feb 06, 2024 2.070 2.259 1.960 2.060 260,658 +0.16(+8.42%)
Feb 05, 2024 2.350 2.350 1.890 1.900 277,808 +1.67(+737.00%)
Feb 02, 2024 0.2400 0.2450 0.2166 0.2270 1,913,580 -0.00(-1.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback