Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freelancer Ltd (OP: FLNCF )

0.0726 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 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 (%)
Mar 30, 2022 0.3855 0 +0.05(+15.59%)
Mar 21, 2022 0.3335 0 -0.06(-14.49%)
Mar 18, 2022 0.4000 0.4000 0.3900 0.3900 6,500 -0.01(-2.50%)
Mar 09, 2022 0.4000 0 +0.00(+0.00%)
Mar 08, 2022 0.4000 0.4000 0.4000 0.4000 26,700 +0.02(+4.25%)
Mar 01, 2022 0.3837 0 -0.02(-4.08%)
Feb 23, 2022 0.4000 0 +0.04(+10.19%)
Feb 22, 2022 0.3630 0.3630 0.3630 0.3630 100 -0.03(-8.45%)
Feb 09, 2022 0.3965 0 -0.01(-2.10%)
Feb 03, 2022 0.4050 0 -0.03(-7.43%)
Jan 31, 2022 0.4375 0 +0.04(+10.76%)
Jan 28, 2022 0.4070 0.4070 0.3950 0.3950 2,610 -0.09(-18.56%)
Jan 27, 2022 0.4850 0.4850 0.4850 0.4850 100 +0.03(+5.90%)
Jan 21, 2022 0.4580 0 -0.05(-10.20%)
Jan 20, 2022 0.5100 0.5100 0.5100 0.5100 100 +0.09(+22.57%)
Jan 12, 2022 0.4161 0 +0.04(+9.50%)
Jan 10, 2022 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Jan 05, 2022 0.4100 0.4100 0.4100 0 -0.01(-1.80%)
Jan 04, 2022 0.4175 0.4175 0.4175 0.4175 2,000 +0.02(+4.43%)
Jan 03, 2022 0.3998 0.3998 0.3998 0.3998 1,000 +0.02(+4.17%)
Dec 30, 2021 0.3838 0.3838 0.3838 0 -0.01(-2.42%)
Dec 28, 2021 0.3933 0.3933 0.3933 0 +0.00(+0.85%)
Dec 22, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.17%)
Dec 21, 2021 0.3900 0.3900 0.3817 0.3817 6,200 -0.03(-7.60%)
Dec 20, 2021 0.4200 0.4200 0.4100 0.4131 26,675 -0.02(-4.04%)
Dec 17, 2021 0.4305 0.4305 0.4200 0.4305 2,250 +0.00(+1.01%)
Dec 16, 2021 0.3781 0.4262 0.3781 0.4262 417 +0.02(+3.95%)
Dec 15, 2021 0.4100 0.4100 0.4100 0.4100 2,000 -0.05(-11.33%)
Dec 14, 2021 0.4624 0.4624 0.4624 0.4624 100 +0.05(+12.78%)
Dec 09, 2021 0.4100 0.4100 0.4100 0 -0.08(-15.55%)
Dec 06, 2021 0.4855 0.4855 0.4855 0 -0.03(-6.63%)
Dec 02, 2021 0.5200 0.5200 0.5200 0 -0.02(-4.15%)
Dec 01, 2021 0.5200 0.5425 0.5200 0.5425 3,000 +0.00(+0.46%)
Nov 29, 2021 0.5400 0.5400 0.5400 0 -0.05(-9.24%)
Nov 24, 2021 0.5950 0.5950 0.5950 0 +0.01(+0.85%)
Nov 22, 2021 0.5900 0.5900 0.5900 0 +0.06(+11.11%)
Nov 19, 2021 0.5300 0.5400 0.5300 0.5310 1,838 -0.00(-0.71%)
Nov 18, 2021 0.5700 0.5700 0.5348 0.5348 6,801 -0.04(-6.18%)
Nov 17, 2021 0.5700 0.5700 0.5700 0.5700 399 -0.02(-3.39%)
Nov 16, 2021 0.5900 0.5900 0.5900 0.5900 200 -0.01(-2.20%)
Nov 15, 2021 0.6033 0.6033 0.6033 0.6033 1,062 +0.00(+0.55%)
Nov 12, 2021 0.6000 0.6000 0.6000 0.6000 6,482 -0.02(-3.23%)
Nov 09, 2021 0.6165 0.6200 0.5725 0.6200 2,330 +0.00(+0.57%)
Nov 08, 2021 0.6003 0.6165 0.6003 0.6165 3,473 +0.03(+4.28%)
Nov 04, 2021 0.5912 0.5912 0.5912 0 +0.00(+0.20%)
Nov 03, 2021 0.6000 0.6000 0.5900 0.5900 1,055 +0.07(+13.46%)
Nov 02, 2021 0.6200 0.6200 0.5200 0.5200 900 -0.04(-6.47%)
Oct 29, 2021 0.5560 0.5560 0.5560 0 -0.03(-4.71%)
Oct 28, 2021 0.5900 0.5900 0.5835 0.5835 1,210 -0.04(-5.89%)
Oct 27, 2021 0.6200 0.6200 0.6200 0.6200 2,000 +0.03(+5.48%)
Oct 25, 2021 0.5878 0.5878 0.5878 0 +0.05(+8.45%)
Oct 21, 2021 0.5420 0.5420 0.5420 0 +0.01(+2.26%)
Oct 20, 2021 0.5300 0.5300 0.5300 0.5300 424 +0.00(+0.00%)
Oct 19, 2021 0.5300 0.5300 0.5300 0.5300 150 +0.02(+3.92%)
Oct 18, 2021 0.5100 0.5100 0.5100 0.5100 301 -0.02(-2.86%)
Oct 15, 2021 0.5250 0.5250 0.5250 0.5250 912 +0.03(+5.00%)
Oct 12, 2021 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Oct 11, 2021 0.4750 0.4750 0.4750 0.4750 250 -0.01(-1.04%)
Oct 05, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Oct 04, 2021 0.5255 0.5255 0.5000 0.5000 2,700 -0.05(-9.09%)
Sep 29, 2021 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Sep 27, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Sep 23, 2021 0.5200 0.5200 0.5200 0 -0.03(-4.60%)
Sep 22, 2021 0.5500 0.5500 0.5300 0.5451 20,970 -0.04(-7.61%)
Sep 21, 2021 0.5900 0.5900 0.5900 0.5900 407 +0.01(+0.94%)
Sep 20, 2021 0.4800 0.5845 0.4800 0.5845 6,197 +0.03(+6.27%)
Sep 16, 2021 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Sep 14, 2021 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Sep 13, 2021 0.5700 0.5700 0.5700 0.5700 500 -0.03(-4.52%)
Sep 10, 2021 0.5440 0.6100 0.5440 0.5970 20,740 +0.06(+10.56%)
Sep 08, 2021 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Sep 07, 2021 0.5300 0.5300 0.5300 0.5300 11,044 +0.01(+1.92%)
Sep 03, 2021 0.5600 0.5600 0.5200 0.5200 53,745 -0.02(-3.70%)
Sep 02, 2021 0.5400 0.5400 0.5400 0.5400 400 +0.00(+0.00%)
Sep 01, 2021 0.5306 0.5400 0.5306 0.5400 1,662 -0.06(-9.92%)
Aug 31, 2021 0.6000 0.6000 0.5900 0.5995 3,652 -0.01(-1.72%)
Aug 30, 2021 0.6300 0.6300 0.5900 0.6100 95,397 -0.02(-3.17%)
Aug 27, 2021 0.6300 0.6300 0.6300 0.6300 1,100 -0.01(-1.56%)
Aug 26, 2021 0.6417 0.6724 0.6400 0.6400 6,150 +0.03(+4.75%)
Aug 24, 2021 0.6110 0.6110 0.6110 0 -0.03(-4.53%)
Aug 20, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 19, 2021 0.6400 0.6800 0.5760 0.6400 5,922 -0.04(-5.88%)
Aug 17, 2021 0.6800 0.6800 0.6800 0 -0.00(-0.04%)
Aug 16, 2021 0.6803 0.6803 0.6803 0.6803 1,000 -0.02(-2.47%)
Aug 11, 2021 0.6975 0.6975 0.6975 20 -0.02(-2.45%)
Aug 10, 2021 0.6500 0.7150 0.6500 0.7150 9,536 +0.05(+8.33%)
Aug 09, 2021 0.6600 0.6600 0.6600 0.6600 200 +0.01(+1.54%)
Aug 06, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Aug 05, 2021 0.6500 0.6500 0.6500 0.6500 15,020 +0.00(+0.00%)
Aug 04, 2021 0.7400 0.7400 0.6500 0.6500 51,000 +0.00(+0.00%)
Aug 03, 2021 0.6500 0.6500 0.6500 0.6500 2,227 -0.07(-9.72%)
Aug 02, 2021 0.7600 0.7600 0.7200 0.7200 4,300 +0.05(+8.16%)
Jul 30, 2021 0.6500 0.6657 0.6500 0.6657 1,141 -0.01(-1.14%)
Jul 29, 2021 0.7000 0.7000 0.6734 0.6734 6,080 -0.03(-3.80%)
Jul 28, 2021 0.7000 0.7000 0.6975 0.7000 8,550 -0.04(-5.41%)
Jul 27, 2021 0.7400 0.7400 0.7220 0.7400 24,600 -0.07(-9.20%)
Jul 26, 2021 0.8700 0.8700 0.8150 0.8150 10,300 +0.01(+1.87%)
Jul 23, 2021 0.7750 0.8000 0.7750 0.8000 2,200 +0.02(+2.56%)
Jul 22, 2021 0.8000 0.8100 0.7800 0.7800 4,100 -0.01(-1.58%)
Jul 21, 2021 0.7950 0.7950 0.7925 0.7925 1,100 +0.01(+1.60%)
Jul 20, 2021 0.7800 0.7800 0.7800 0.7800 10,000 -0.05(-6.02%)
Jul 16, 2021 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Jul 15, 2021 0.8500 0.8500 0.7900 0.7900 1,300 -0.04(-4.82%)
Jul 14, 2021 0.8333 0.8333 0.8300 0.8300 1,100 -0.01(-1.19%)
Jul 13, 2021 0.8400 0.8400 0.8400 0.8400 2,500 +0.02(+2.44%)
Jul 12, 2021 0.8000 0.8250 0.7900 0.8200 10,420 +0.02(+2.50%)
Jul 09, 2021 0.8000 0.8100 0.8000 0.8000 5,900 -0.01(-0.74%)
Jul 08, 2021 0.8627 0.8627 0.8060 0.8060 14,324 -0.11(-12.39%)
Jul 07, 2021 0.9200 0.9200 0.9200 0.9200 1,000 +0.00(+0.45%)
Jul 06, 2021 0.9050 0.9159 0.9000 0.9159 2,300 -0.02(-2.56%)
Jul 02, 2021 0.8700 0.9400 0.8700 0.9400 10,119 +0.01(+1.08%)
Jun 29, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 28, 2021 0.9900 0.9900 0.8700 0.9300 9,325 +0.04(+4.13%)
Jun 25, 2021 0.8941 0.8941 0.8700 0.8931 107,010 +0.01(+1.49%)
Jun 24, 2021 0.8800 0.8800 0.8800 0.8800 3,248 +0.04(+4.76%)
Jun 23, 2021 0.8500 0.8500 0.8400 0.8400 14,100 -0.12(-12.50%)
Jun 21, 2021 0.9600 0.9600 0.9600 50 -0.03(-2.88%)
Jun 18, 2021 0.8650 0.9885 0.8600 0.9885 68,509 +0.16(+18.80%)
Jun 17, 2021 0.8500 0.8500 0.8321 0.8321 3,300 -0.02(-2.07%)
Jun 14, 2021 0.8497 0.8497 0.8497 0 +0.07(+8.73%)
Jun 08, 2021 0.7815 0.7815 0.7815 0 -0.01(-0.69%)
Jun 07, 2021 0.7500 0.8800 0.7500 0.7869 18,216 -0.04(-5.19%)
Jun 04, 2021 0.8300 0.8300 0.8300 0.8300 2,000 +0.00(+0.59%)
Jun 02, 2021 0.8251 0.8251 0.8251 64,000 -0.01(-1.42%)
Jun 01, 2021 0.8370 0.8370 0.8370 0.8370 11,900 -0.04(-4.53%)
May 28, 2021 0.8500 0.8767 0.8500 0.8767 6,000 +0.06(+7.47%)
May 24, 2021 0.8158 0.8158 0.8158 0 +0.01(+0.72%)
May 19, 2021 0.8100 0.8100 0.8100 0 +0.04(+4.52%)
May 18, 2021 0.7900 0.7900 0.7750 0.7750 2,000 +0.06(+7.64%)
May 14, 2021 0.7200 0.7200 0.7200 0 -0.07(-8.86%)
May 13, 2021 0.7800 0.7900 0.7800 0.7900 6,400 +0.00(+0.00%)
May 12, 2021 0.7811 0.7900 0.7700 0.7900 15,000 +0.02(+2.60%)
May 11, 2021 0.8311 0.8311 0.7700 0.7700 11,565 -0.10(-12.00%)
May 10, 2021 0.8750 0.8750 0.8500 0.8750 116,894 +0.01(+0.57%)
May 07, 2021 0.7850 0.8700 0.7650 0.8700 9,831 +0.07(+8.94%)
May 06, 2021 0.8000 0.8234 0.7772 0.7986 38,536 -0.02(-2.93%)
May 05, 2021 0.7650 0.8554 0.7650 0.8227 56,144 +0.08(+11.18%)
May 04, 2021 0.7500 0.7900 0.7400 0.7400 9,930 -0.01(-1.33%)
May 03, 2021 0.7500 0.7572 0.7203 0.7500 11,445 -0.01(-1.32%)
Apr 30, 2021 0.7700 0.7900 0.7600 0.7600 16,900 -0.01(-1.30%)
Apr 29, 2021 0.8400 0.8400 0.7700 0.7700 42,751 -0.13(-14.42%)
Apr 28, 2021 0.8780 0.8997 0.8780 0.8997 67,104 +0.06(+7.47%)
Apr 27, 2021 0.7800 0.8544 0.7750 0.8372 73,368 +0.06(+8.14%)
Apr 26, 2021 0.7783 0.7783 0.7642 0.7742 35,517 +0.06(+9.04%)
Apr 23, 2021 0.7100 0.7100 0.7100 0.7100 3,500 +0.02(+2.91%)
Apr 22, 2021 0.6692 0.6899 0.6692 0.6899 4,984 +0.04(+6.14%)
Apr 21, 2021 0.6700 0.6700 0.6500 0.6500 4,115 +0.02(+3.26%)
Apr 20, 2021 0.6500 0.6589 0.6000 0.6295 65,333 -0.02(-3.15%)
Apr 19, 2021 0.5500 0.6600 0.5500 0.6500 17,375 +0.13(+25.00%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 1,200 +0.01(+1.90%)
Apr 15, 2021 0.5103 0.5103 0.5103 0.5103 1,500 +0.01(+2.06%)
Apr 14, 2021 0.4800 0.5000 0.4800 0.5000 1,100 +0.01(+2.38%)
Apr 13, 2021 0.4884 0.4884 0.4884 0.4884 150 +0.01(+1.75%)
Apr 12, 2021 0.4517 0.4800 0.4517 0.4800 11,746 +0.00(+0.86%)
Apr 09, 2021 0.4500 0.4799 0.4500 0.4759 1,900 -0.01(-1.88%)
Apr 08, 2021 0.4950 0.4950 0.4500 0.4850 70,691 -0.01(-2.02%)
Apr 07, 2021 0.5000 0.5000 0.4950 0.4950 20,180 +0.01(+1.02%)
Apr 06, 2021 0.5113 0.5113 0.4445 0.4900 127,375 -0.01(-1.98%)
Apr 05, 2021 0.4999 0.4999 0.4820 0.4999 38,423 +0.02(+5.04%)
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.