U.S. STOCKS DIP ON UNEXPECTED JOBS STRENGTH BUT NOTCH WEEKLY WINS

GameStop sinks 40% as 'Roaring Kitty' livestream fails to revive stock

freenet AG (FRTAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

13.15

0.00

(0.00%)

At close: 11:27AM EDT

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	13.15	13.15	13.15	13.15	13.15	-
Jun 05, 2024	13.15	13.15	13.15	13.15	13.15	-
Jun 04, 2024	13.15	13.15	13.15	13.15	13.15	-
Jun 03, 2024	13.15	13.15	13.15	13.15	13.15	100
May 31, 2024	13.10	13.10	13.10	13.10	13.10	100
May 30, 2024	13.12	13.12	13.12	13.12	13.12	-
May 29, 2024	13.12	13.12	13.12	13.12	13.12	-
May 28, 2024	13.12	13.12	13.12	13.12	13.12	-
May 24, 2024	13.12	13.12	13.12	13.12	13.12	-
May 23, 2024	13.12	13.12	13.12	13.12	13.12	-
May 22, 2024	13.12	13.12	13.12	13.12	13.12	-
May 21, 2024	13.40	13.40	13.12	13.12	13.12	212
May 20, 2024	14.60	14.60	14.60	14.60	14.60	-
May 17, 2024	14.60	14.60	14.60	14.60	14.60	-
May 16, 2024	14.60	14.60	14.60	14.60	14.60	-
May 15, 2024	14.60	14.60	14.60	14.60	14.60	-
May 14, 2024	14.60	14.60	14.60	14.60	14.60	-
May 13, 2024	14.60	14.60	14.60	14.60	14.60	-
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	0.955888 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	12.90	-
Apr 26, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 25, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 24, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 23, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 22, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 19, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 18, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 17, 2024	13.80	13.80	13.80	13.80	12.90	-
Apr 16, 2024	13.80	13.80	13.80	13.80	12.90	400
Apr 15, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 12, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 11, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 10, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 09, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 08, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 05, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 04, 2024	14.25	14.25	14.25	14.25	13.32	-
Apr 03, 2024	14.25	14.25	14.25	14.25	13.32	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	12.62	-
Feb 22, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 21, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 20, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 16, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 15, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 14, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 13, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 12, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 09, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 08, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 07, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 06, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 05, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 02, 2024	13.50	13.50	13.50	13.50	12.62	-
Feb 01, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 31, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 30, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 29, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 26, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 25, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 24, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 23, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 22, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 19, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 18, 2024	13.50	13.50	13.50	13.50	12.62	-
Jan 17, 2024	13.50	13.50	13.50	13.50	12.62	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,007.00-222.10(-1.00%)

S&P 5005,346.99-5.97(-0.11%)

DOW38,798.99-87.18(-0.22%)

CAD/USD0.7265-0.0051(-0.69%)

CRUDE OIL75.38-0.17(-0.23%)

Bitcoin CAD95,406.32-2,077.23(-2.13%)

U.S. STOCKS DIP ON UNEXPECTED JOBS STRENGTH BUT NOTCH WEEKLY WINS

freenet AG (FRTAY)

S&P/TSX
22,007.00
-222.10(-1.00%)

S&P 500
5,346.99
-5.97(-0.11%)

DOW
38,798.99
-87.18(-0.22%)

CAD/USD
0.7265
-0.0051(-0.69%)

CRUDE OIL
75.38
-0.17(-0.23%)

Bitcoin CAD
95,406.32
-2,077.23(-2.13%)