FreeSeas (FREE)

0.63 -0.05  -7.33%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

FreeSeas Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.6798 0.72 0.63 0.63 54529
May 24, 2012 0.69 0.71 0.61 0.6798 27524
May 23, 2012 0.70 0.70 0.652 0.69 29970
May 22, 2012 0.70 0.74 0.641 0.69 48034
May 21, 2012 0.70 0.71 0.64 0.69 25770
May 18, 2012 0.6878 0.70 0.66 0.68 20683
May 17, 2012 0.70 0.70 0.66 0.66 9700
May 16, 2012 0.76 0.7689 0.70 0.70 87332
May 15, 2012 0.74 0.77 0.7122 0.77 57707
May 14, 2012 0.82 0.82 0.72 0.72 84640
May 11, 2012 0.99 1.00 0.82 0.82 104700
May 10, 2012 0.98 1.029 0.98 0.9926 18831
May 9, 2012 0.9851 1.00 0.98 0.98 24620
May 8, 2012 1.04 1.05 1.00 1.00 63957
May 7, 2012 1.07 1.14 1.01 1.04 89856
May 4, 2012 1.20 1.21 1.081 1.11 135951
May 3, 2012 1.21 1.25 1.20 1.20 30003
May 2, 2012 1.21 1.27 1.20 1.20 57630
May 1, 2012 1.22 1.27 1.20 1.20 68708
April 30, 2012 1.27 1.27 1.20 1.23 24010
April 27, 2012 1.28 1.28 1.17 1.23 125740
April 26, 2012 1.32 1.33 1.20 1.220 96150
April 25, 2012 1.34 1.40 1.25 1.28 293932
April 24, 2012 1.44 1.44 1.258 1.30 119424
April 23, 2012 1.41 1.41 1.25 1.250 192044
April 20, 2012 1.49 1.50 1.39 1.39 118618
April 19, 2012 1.45 1.59 1.39 1.45 229813
April 18, 2012 1.39 1.50 1.37 1.42 115657
April 17, 2012 1.40 1.58 1.37 1.37 263484
April 16, 2012 1.58 1.63 1.38 1.41 190848
April 13, 2012 1.69 1.74 1.45 1.53 660560
April 12, 2012 1.21 2.18 1.20 1.85 4920096
April 11, 2012 1.01 1.32 1.01 1.15 497757
April 10, 2012 0.98 1.30 0.98 0.99 443880
April 9, 2012 1.02 1.05 0.9815 0.99 47891
April 5, 2012 1.03 1.066 1.01 1.03 19700
April 4, 2012 1.06 1.08 0.985 1.08 95314
April 3, 2012 1.040 1.09 1.04 1.08 19133
April 2, 2012 1.09 1.09 1.05 1.05 36790
March 30, 2012 1.08 1.13 1.05 1.05 100809
March 29, 2012 1.06 1.10 1.06 1.10 30615
March 28, 2012 1.06 1.090 1.02 1.06 16801
March 27, 2012 1.07 1.09 1.00 1.041 38913
March 26, 2012 1.05 1.099 1.01 1.05 44468
March 23, 2012 1.10 1.12 1.03 1.08 130604
March 22, 2012 1.06 1.14 1.06 1.09 31037
March 20, 2012 1.22 1.25 1.10 1.13 134468
March 19, 2012 1.32 1.38 1.20 1.22 170325
March 16, 2012 1.18 1.34 1.18 1.29 257111
March 15, 2012 1.12 1.19 1.11 1.19 116620
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FREE News

Earnings Scheduled For May 21
May 21, 2:07AM Benzinga
$FREE LOD Fist F****
about 33 days ago by redkompressor
$FREE taking a nap
about 34 days ago by redkompressor
$CLNT $SINO $NEWL $FREE Scott has no short share of these stocks. : (
about 46 days ago by Chorok
Bullish MACD cross $FCX $ACI $HAL $SWY $EGO $BTU $RDC $PCX $MBI $AUY $LUV $UAL $WMB $RIO $BHI $FREE $CNQ $TSCO
about 46 days ago by Ammeo
$FREE other shippers already pulled back from highs. index increase doesnt warrant jump. . Shorting more shares if i can find them
about 46 days ago by gotgame83
$FREE next FREE will be $CO. No debt, PE 9, and KKR, (USA Investment Co) is investing $65M in this Chinese company, Look at news today.
about 46 days ago by mentholatum
$FREE got some free money
about 47 days ago by DANNYD1
$FREE short at 1.86
about 47 days ago by gotgame83
$FREE .....Shorting time started..
about 47 days ago by Ammeo
$free covered 1.7 still holding $tops
about 47 days ago by kunal00
$CO let the intraday traders get out.. Then grab. May be next week but this will be played. Another $FREE here..
about 47 days ago by mentholatum
$FREE tomorrow big move
about 47 days ago by ramana
$FREE run again $2.05
about 47 days ago by ramana
@mtnbikejon $FREE OMG!!!!
about 47 days ago by whh19
$FREE what happened
about 47 days ago by cleona
$free covered 1/2 1.71 took 20 cents
about 47 days ago by kunal00
@EPS_MomentuM $FREE not exactly. I do, however, like your $CO idea. I am going to hold overnight bc I think it has HUGE potential.
about 47 days ago by buylowsellhigh3
$FREE now in freefall, as I said earlier at $1.94 its overbought
about 47 days ago by EPS_MomentuM
$FREE Believe it or not, guys, this is actually for you. Today is NOT t day to short this.
about 47 days ago by buylowsellhigh3
$FREE refuses to go down from $1.90 up 66% http://stks.co/3K5p
about 47 days ago by EPS_MomentuM
Funniest thing, did $FREE get $65M investment or was it given to $CO by mistake instead. Cause Price movements are not justified in either.
about 47 days ago by EPS_MomentuM
Overbought stocks today: $FREE $TOPS $SHIP $SINO
about 47 days ago by EPS_MomentuM
$FREE overbought to the extreme. up +90%
about 47 days ago by EPS_MomentuM
$FREE Getting back in on the pullback while expecting to make $1 a share.
about 47 days ago by buylowsellhigh3
$free short a few for daytrade stop 2.06
about 47 days ago by kunal00
FreeSeas rises 17%
Jul 21, 1:00PM FlyOnTheWall
FREESEAS INC. Financials
May 24, 1:04PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
FREE 0.63 -0.05 -7.33% 4.082M
FRED 14.12 +0.12 +0.86% 525.69M
EVI 1.30 +0.00 +0.00% 9.139M
EVEP 52.14 +0.60 +1.16% 2.005B
EVC 1.27 -0.02 -1.55% 108.98M
EVBS 4.15 -0.03 -0.72% 25.02M
EVBN 15.75 -0.13 -0.82% 65.05M
EVAL 43.67 -0.30 -0.68%
EV 24.05 -0.13 -0.54% 2.776B
EUSA 28.52 +0.07 +0.23%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close