Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.1138 -0.0156 (-12.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 0.1623 0.1670 0.1161 0.1294 86,863,936 +0.01(+4.44%)
Sep 18, 2024 0.1131 0.1350 0.1055 0.1239 25,634,524 +0.01(+12.43%)
Sep 17, 2024 0.1106 0.1216 0.1056 0.1102 6,517,282 -0.00(-4.34%)
Sep 16, 2024 0.1315 0.1315 0.1110 0.1152 8,318,661 -0.01(-8.57%)
Sep 13, 2024 0.1320 0.1643 0.1240 0.1260 25,238,508 +0.00(+0.72%)
Sep 12, 2024 0.1300 0.1330 0.1188 0.1251 5,726,841 -0.00(-3.77%)
Sep 11, 2024 0.2063 0.2331 0.1251 0.1300 37,632,928 -0.02(-11.32%)
Sep 10, 2024 0.1620 0.1663 0.1338 0.1466 11,738,263 -0.01(-8.77%)
Sep 09, 2024 0.1680 0.1725 0.1600 0.1607 910,786 -0.00(-2.67%)
Sep 06, 2024 0.1730 0.1759 0.1606 0.1651 866,087 -0.01(-7.77%)
Sep 05, 2024 0.1798 0.1850 0.1660 0.1790 2,029,285 +0.01(+3.53%)
Sep 04, 2024 0.1750 0.1799 0.1700 0.1729 302,040 -0.00(-2.76%)
Sep 03, 2024 0.1900 0.1946 0.1740 0.1778 1,807,080 -0.01(-6.86%)
Aug 30, 2024 0.1900 0.1949 0.1852 0.1909 346,275 +0.00(+1.87%)
Aug 29, 2024 0.1828 0.1874 0.1825 0.1874 275,937 +0.00(+2.68%)
Aug 28, 2024 0.1905 0.1951 0.1800 0.1825 489,946 -0.01(-6.46%)
Aug 27, 2024 0.1990 0.1999 0.1822 0.1951 512,173 -0.00(-2.30%)
Aug 26, 2024 0.2160 0.2160 0.1866 0.1997 649,812 -0.01(-2.96%)
Aug 23, 2024 0.2000 0.2078 0.1900 0.2058 476,471 +0.01(+2.90%)
Aug 22, 2024 0.2117 0.2150 0.1921 0.2000 426,228 -0.01(-3.89%)
Aug 21, 2024 0.2102 0.2159 0.1989 0.2081 261,389 -0.00(-0.29%)
Aug 20, 2024 0.2200 0.2200 0.1970 0.2087 344,197 +0.00(+1.85%)
Aug 19, 2024 0.2000 0.2087 0.1974 0.2049 700,598 +0.00(+1.64%)
Aug 16, 2024 0.1930 0.2080 0.1884 0.2016 788,255 +0.01(+6.11%)
Aug 15, 2024 0.1875 0.1950 0.1800 0.1900 689,874 +0.01(+4.86%)
Aug 14, 2024 0.1870 0.1933 0.1801 0.1812 719,327 -0.00(-0.88%)
Aug 13, 2024 0.1781 0.1851 0.1726 0.1828 411,692 +0.00(+2.70%)
Aug 12, 2024 0.1823 0.1823 0.1709 0.1780 341,182 -0.00(-1.11%)
Aug 09, 2024 0.1849 0.1861 0.1770 0.1800 617,068 -0.00(-0.22%)
Aug 08, 2024 0.1800 0.1848 0.1733 0.1804 463,706 +0.00(+1.35%)
Aug 07, 2024 0.1885 0.1963 0.1752 0.1780 682,829 -0.01(-5.57%)
Aug 06, 2024 0.1909 0.2000 0.1830 0.1885 636,061 +0.00(+2.67%)
Aug 05, 2024 0.2100 0.2100 0.1690 0.1836 1,492,863 -0.03(-14.37%)
Aug 02, 2024 0.2200 0.2205 0.1995 0.2144 968,059 -0.00(-2.23%)
Aug 01, 2024 0.2300 0.2350 0.2018 0.2193 1,472,247 -0.01(-2.53%)
Jul 31, 2024 0.2100 0.2440 0.2012 0.2250 3,407,791 +0.02(+7.14%)
Jul 30, 2024 0.2296 0.2296 0.1957 0.2100 1,623,367 -0.01(-5.62%)
Jul 29, 2024 0.2300 0.2400 0.2210 0.2225 1,067,843 -0.01(-6.24%)
Jul 26, 2024 0.2400 0.2499 0.2302 0.2373 1,520,131 -0.00(-1.82%)
Jul 25, 2024 0.2477 0.2542 0.2400 0.2417 2,470,473 +0.00(+0.71%)
Jul 24, 2024 0.2500 0.2535 0.2340 0.2400 1,232,068 -0.01(-3.58%)
Jul 23, 2024 0.2539 0.2571 0.2353 0.2489 1,013,982 -0.00(-1.66%)
Jul 22, 2024 0.2800 0.2800 0.2450 0.2531 1,160,692 -0.01(-4.85%)
Jul 19, 2024 0.2900 0.2950 0.2585 0.2660 981,379 -0.02(-7.73%)
Jul 18, 2024 0.2966 0.3029 0.2830 0.2883 735,014 -0.02(-5.16%)
Jul 17, 2024 0.3020 0.3085 0.2880 0.3040 1,231,928 +0.00(+1.33%)
Jul 16, 2024 0.2800 0.3090 0.2800 0.3000 2,120,224 +0.02(+5.78%)
Jul 15, 2024 0.2899 0.2940 0.2815 0.2836 665,871 -0.01(-2.21%)
Jul 12, 2024 0.2910 0.3041 0.2850 0.2900 1,004,011 -0.00(-1.02%)
Jul 11, 2024 0.2951 0.2999 0.2870 0.2930 913,988 -0.00(-0.85%)
Jul 10, 2024 0.3000 0.3054 0.2810 0.2955 1,845,239 -0.02(-6.16%)
Jul 09, 2024 0.3500 0.3600 0.3050 0.3149 1,611,416 -0.02(-4.58%)
Jul 08, 2024 0.3338 0.3499 0.3269 0.3300 2,248,573 +0.01(+1.98%)
Jul 05, 2024 0.3300 0.3320 0.3175 0.3236 287,808 -0.00(-0.12%)
Jul 03, 2024 0.3225 0.3357 0.3212 0.3240 269,155 -0.01(-2.56%)
Jul 02, 2024 0.3106 0.3400 0.3106 0.3325 489,195 +0.01(+4.23%)
Jul 01, 2024 0.3500 0.3490 0.3100 0.3190 1,275,444 -0.02(-7.27%)
Jun 28, 2024 0.3363 0.3600 0.3213 0.3440 1,124,439 +0.02(+6.67%)
Jun 27, 2024 0.3230 0.3300 0.3123 0.3225 858,593 +0.00(+0.78%)
Jun 26, 2024 0.3267 0.3482 0.3102 0.3200 1,435,605 -0.01(-2.44%)
Jun 25, 2024 0.3496 0.3496 0.3103 0.3280 1,831,602 -0.01(-1.83%)
Jun 24, 2024 0.3696 0.3696 0.3339 0.3341 1,665,930 -0.04(-9.60%)
Jun 21, 2024 0.3446 0.3950 0.3303 0.3696 3,429,048 +0.00(+0.68%)
Jun 20, 2024 0.4002 0.4090 0.3416 0.3671 13,326,422 -0.05(-12.60%)
Jun 18, 2024 0.4700 0.4796 0.4007 0.4200 1,714,913 -0.06(-12.17%)
Jun 17, 2024 0.5128 0.5252 0.4640 0.4782 1,261,526 -0.03(-5.38%)
Jun 14, 2024 0.5100 0.5493 0.5000 0.5054 882,217 -0.02(-4.48%)
Jun 13, 2024 0.5500 0.5700 0.5163 0.5291 1,225,347 -0.01(-2.47%)
Jun 12, 2024 0.5090 0.6000 0.5089 0.5425 1,703,343 +0.02(+3.33%)
Jun 11, 2024 0.5815 0.6000 0.4800 0.5250 2,003,057 -0.07(-12.50%)
Jun 10, 2024 0.5900 0.6100 0.5700 0.6000 1,676,444 -0.02(-2.45%)
Jun 07, 2024 0.7080 0.7090 0.6000 0.6151 5,846,361 -0.07(-10.84%)
Jun 06, 2024 1.020 1.700 0.6710 0.6899 221,549,632 +0.06(+10.38%)
Jun 05, 2024 0.6700 0.6797 0.6005 0.6250 542,675 -0.06(-8.61%)
Jun 04, 2024 0.6810 0.8350 0.6613 0.6839 1,295,071 -0.02(-2.16%)
Jun 03, 2024 0.7100 0.7098 0.6700 0.6990 163,836 +0.03(+5.19%)
May 31, 2024 0.6700 0.7830 0.6455 0.6645 269,703 +0.01(+1.14%)
May 30, 2024 0.6800 0.6890 0.6417 0.6570 140,094 -0.03(-4.64%)
May 29, 2024 0.6717 0.6961 0.6600 0.6890 208,809 -0.00(-0.16%)
May 28, 2024 0.6600 0.7070 0.6500 0.6901 224,929 +0.03(+4.56%)
May 24, 2024 0.6679 0.6700 0.6501 0.6600 161,030 -0.02(-2.68%)
May 23, 2024 0.6921 0.7119 0.6700 0.6782 195,528 -0.02(-3.11%)
May 22, 2024 0.7300 0.7516 0.6955 0.7000 183,770 -0.03(-4.63%)
May 21, 2024 0.7160 0.7847 0.7151 0.7340 186,455 -0.01(-0.81%)
May 20, 2024 0.7200 0.8000 0.7035 0.7400 377,498 +0.04(+5.71%)
May 17, 2024 0.7500 0.7500 0.6900 0.7000 368,920 -0.03(-4.11%)
May 16, 2024 0.6900 0.7667 0.6800 0.7300 748,404 +0.05(+6.73%)
May 15, 2024 0.7140 0.7140 0.6600 0.6840 257,948 +0.00(+0.28%)
May 14, 2024 0.6300 0.7179 0.6300 0.6821 769,516 +0.05(+7.06%)
May 13, 2024 0.6900 0.6860 0.6330 0.6371 149,754 -0.01(-0.92%)
May 10, 2024 0.6800 0.7370 0.6300 0.6430 410,138 -0.06(-8.33%)
May 09, 2024 0.7080 0.7080 0.6901 0.7014 87,286 +0.00(+0.16%)
May 08, 2024 0.7040 0.7084 0.6901 0.7003 94,397 +0.00(+0.55%)
May 07, 2024 0.7300 0.7269 0.6750 0.6965 117,621 -0.01(-1.90%)
May 06, 2024 0.6800 0.7255 0.6600 0.7100 238,801 +0.03(+4.41%)
May 03, 2024 0.7140 0.7140 0.6400 0.6800 320,544 -0.01(-2.00%)
May 02, 2024 0.7580 0.7700 0.6720 0.6939 522,293 -0.06(-8.18%)
May 01, 2024 0.7580 0.7797 0.7171 0.7557 304,971 -0.05(-6.01%)
Apr 30, 2024 0.8190 0.8300 0.7507 0.8040 829,869 -0.03(-3.13%)
Apr 29, 2024 0.9099 0.9099 0.8001 0.8300 1,857,954 -0.17(-16.59%)
Apr 26, 2024 1.120 1.340 0.9500 0.9951 29,023,092 +0.08(+8.91%)
Apr 25, 2024 0.8800 1.110 0.8500 0.9137 2,052,582 +0.04(+5.02%)
Apr 24, 2024 0.8720 0.9299 0.8600 0.8700 128,470 -0.03(-3.33%)
Apr 23, 2024 0.9150 0.9150 0.8639 0.9000 72,381 -0.01(-1.23%)
Apr 22, 2024 0.9500 0.9500 0.8806 0.9112 110,907 +0.02(+2.27%)
Apr 19, 2024 0.9100 0.9250 0.8800 0.8910 34,842 -0.03(-3.02%)
Apr 18, 2024 0.9600 0.9770 0.9100 0.9187 50,461 -0.01(-1.28%)
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 1.220 189,841 -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 -0.37(-16.30%)
Feb 02, 2024 2.400 2.450 2.166 2.270 191,358 -0.03(-1.30%)
Feb 01, 2024 2.420 2.539 2.166 2.300 129,963 -0.24(-9.34%)
Jan 31, 2024 2.510 2.630 2.500 2.537 74,335 +0.03(+1.08%)
Jan 30, 2024 2.614 2.751 2.404 2.510 188,849 -0.27(-9.71%)
Jan 29, 2024 2.875 2.900 2.693 2.780 84,160 -0.10(-3.30%)
Jan 26, 2024 2.850 2.900 2.760 2.875 42,936 +0.01(+0.49%)
Jan 25, 2024 2.958 2.999 2.600 2.861 86,719 -0.16(-5.42%)
Jan 24, 2024 2.770 3.229 2.705 3.025 217,362 +0.32(+12.04%)
Jan 23, 2024 2.600 2.700 2.500 2.700 110,023 +0.05(+1.89%)
Jan 22, 2024 2.900 2.900 2.635 2.650 98,840 -0.21(-7.41%)
Jan 19, 2024 2.970 2.970 2.626 2.862 105,052 +0.00(+0.18%)
Jan 18, 2024 3.100 3.100 2.800 2.857 164,405 -0.30(-9.45%)
Jan 17, 2024 3.220 3.300 3.011 3.155 199,054 -0.20(-5.88%)
Jan 16, 2024 3.460 3.640 3.300 3.352 837,101 -0.04(-1.12%)
Jan 12, 2024 3.600 3.635 3.211 3.390 149,492 -0.23(-6.38%)
Jan 11, 2024 3.801 3.801 3.450 3.621 125,088 -0.10(-2.74%)
Jan 10, 2024 3.882 3.882 3.315 3.723 279,649 +0.22(+6.25%)
Jan 09, 2024 3.407 3.700 3.210 3.504 235,797 +0.17(+5.10%)
Jan 08, 2024 3.200 3.415 3.134 3.334 127,718 +0.08(+2.55%)
Jan 05, 2024 3.344 3.390 3.213 3.251 85,115 -0.22(-6.20%)
Jan 04, 2024 3.590 3.605 3.344 3.466 147,721 -0.18(-4.91%)
Jan 03, 2024 3.564 3.700 3.391 3.645 136,929 -0.03(-0.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.