STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

freenet AG (FRTAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

14.60

0.00

(0.00%)

As of 12:55PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	14.60	14.60	14.60	14.60	14.60	-
May 09, 2024	14.60	14.60	14.60	14.60	14.60	-
May 09, 2024	0.959251 Dividend
May 08, 2024	14.60	14.60	14.60	14.60	13.64	200
May 07, 2024	14.50	14.50	14.50	14.50	13.55	-
May 06, 2024	14.50	14.50	14.50	14.50	13.55	-
May 03, 2024	14.50	14.50	14.50	14.50	13.55	-
May 02, 2024	14.50	14.50	14.50	14.50	13.55	-
May 01, 2024	14.50	14.50	14.50	14.50	13.55	-
Apr 30, 2024	14.50	14.50	14.50	14.50	13.55	130
Apr 29, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 26, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 25, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 24, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 23, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 22, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 19, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 18, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 17, 2024	13.80	13.80	13.80	13.80	12.89	-
Apr 16, 2024	13.80	13.80	13.80	13.80	12.89	400
Apr 15, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 12, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 11, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 10, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 09, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 08, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 05, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 04, 2024	14.25	14.25	14.25	14.25	13.31	-
Apr 03, 2024	14.25	14.25	14.25	14.25	13.31	500
Apr 02, 2024	13.40	13.40	13.40	13.40	12.52	-
Apr 01, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 28, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 27, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 26, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 25, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 22, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 21, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 20, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 19, 2024	13.40	13.40	13.40	13.40	12.52	-
Mar 18, 2024	13.40	13.40	13.40	13.40	12.52	600
Mar 15, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 14, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 13, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 12, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 11, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 08, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 07, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 06, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 05, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 04, 2024	13.56	13.56	13.56	13.56	12.67	-
Mar 01, 2024	13.56	13.56	13.56	13.56	12.67	-
Feb 29, 2024	13.56	13.56	13.56	13.56	12.67	-
Feb 28, 2024	13.56	13.56	13.56	13.56	12.67	-
Feb 27, 2024	13.56	13.56	13.56	13.56	12.67	-
Feb 26, 2024	13.56	13.56	13.56	13.56	12.67	100
Feb 23, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 22, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 21, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 20, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 16, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 15, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 14, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 13, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 12, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 09, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 08, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 07, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 06, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 05, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 02, 2024	13.50	13.50	13.50	13.50	12.61	-
Feb 01, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 31, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 30, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 29, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 26, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 25, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 24, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 23, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 22, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 19, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 18, 2024	13.50	13.50	13.50	13.50	12.61	-
Jan 17, 2024	13.50	13.50	13.50	13.50	12.61	500
Jan 16, 2024	14.10	14.10	14.10	14.10	13.17	-
Jan 12, 2024	14.10	14.10	14.10	14.10	13.17	-
Jan 11, 2024	14.10	14.10	14.10	14.10	13.17	-
Jan 10, 2024	14.10	14.10	14.10	14.10	13.17	-
Jan 09, 2024	14.10	14.10	14.10	14.10	13.17	-
Jan 08, 2024	14.10	14.10	14.10	14.10	13.17	-
Jan 05, 2024	14.10	14.10	14.10	14.10	13.17	400
Jan 04, 2024	13.20	13.20	13.20	13.20	12.33	-
Jan 03, 2024	13.20	13.20	13.20	13.20	12.33	-
Jan 02, 2024	13.20	13.20	13.20	13.20	12.33	-
Dec 29, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 28, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 27, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 26, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 22, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 21, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 20, 2023	13.20	13.20	13.20	13.20	12.33	-
Dec 19, 2023	13.20	13.20	13.20	13.20	12.33	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,262.54-46.39(-0.21%)

S&P 5005,226.39+3.71(+0.07%)

DOW39,503.08-9.76(-0.02%)

CAD/USD0.7314-0.0003(-0.04%)

CRUDE OIL78.95+0.69(+0.88%)

Bitcoin CAD86,527.68+2,260.26(+2.68%)

STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

freenet AG (FRTAY)

S&P/TSX
22,262.54
-46.39(-0.21%)

S&P 500
5,226.39
+3.71(+0.07%)

DOW
39,503.08
-9.76(-0.02%)

CAD/USD
0.7314
-0.0003(-0.04%)

CRUDE OIL
78.95
+0.69(+0.88%)

Bitcoin CAD
86,527.68
+2,260.26(+2.68%)