Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freyr Battery WT [Frey/W] (NY: FRE-WS )

0.1800 +0.0250 (+16.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.1800 0.1899 0.1701 0.1800 2,350 +0.02(+16.13%)
May 16, 2024 0.1551 0.1559 0.1550 0.1550 5,157 -0.02(-13.89%)
May 15, 2024 0.1500 0.1800 0.1500 0.1800 935 +0.01(+7.27%)
May 14, 2024 0.2000 0.2000 0.1677 0.1678 13,712 -0.02(-11.68%)
May 13, 2024 0.1900 0.1900 0.1900 0.1900 150 +0.02(+11.76%)
May 10, 2024 0.1700 0.1728 0.1700 0.1700 11,010 -0.02(-8.31%)
May 09, 2024 0.1851 0.1900 0.1851 0.1854 2,365 -0.00(-2.42%)
May 08, 2024 0.1687 0.2175 0.1687 0.1900 14,165 +0.02(+13.70%)
May 07, 2024 0.1425 0.1671 0.1425 0.1671 1,221 +0.01(+4.44%)
May 06, 2024 0.1700 0.1725 0.1525 0.1600 7,108 +0.03(+21.03%)
May 03, 2024 0.1541 0.1725 0.1322 0.1322 4,100 -0.03(-20.51%)
May 02, 2024 0.1725 0.1725 0.1663 0.1663 3,007 -0.01(-3.31%)
Apr 30, 2024 0.1720 0 +0.00(+2.20%)
Apr 29, 2024 0.1779 0.1779 0.1683 0.1683 1,950 +0.01(+9.43%)
Apr 25, 2024 0.1538 0 +0.01(+7.93%)
Apr 24, 2024 0.1618 0.1627 0.1406 0.1425 6,676 -0.05(-24.96%)
Apr 23, 2024 0.1899 0.1899 0.1899 0.1899 2,315 +0.06(+41.19%)
Apr 18, 2024 0.1345 67 -0.06(-29.17%)
Apr 17, 2024 0.2400 0.2400 0.1899 0.1899 450 -0.00(-0.05%)
Apr 16, 2024 0.1900 0.1907 0.1900 0.1900 2,181 +0.02(+11.76%)
Apr 15, 2024 0.2000 0.2000 0.1700 0.1700 22,771 +0.01(+4.10%)
Apr 10, 2024 0.1633 0 -0.03(-16.34%)
Apr 09, 2024 0.1476 0.1952 0.1476 0.1952 1,100 -0.00(-2.40%)
Apr 08, 2024 0.1600 0.2000 0.1626 0.2000 12,450 +0.03(+14.29%)
Apr 05, 2024 0.1980 0.1980 0.1750 0.1750 6,400 -0.02(-10.30%)
Apr 04, 2024 0.1962 0.2273 0.1951 0.1951 6,946 +0.04(+21.94%)
Apr 02, 2024 0.1600 0 -0.02(-11.11%)
Apr 01, 2024 0.1800 0.1800 0.1800 0.1800 115 +0.00(+0.00%)
Mar 28, 2024 0.1501 0.1801 0.1501 0.1800 300 -0.01(-5.26%)
Mar 27, 2024 0.1900 0.1900 0.1900 0.1900 1,100 -0.01(-2.86%)
Mar 26, 2024 0.1700 0.1956 0.1700 0.1956 1,400 +0.03(+15.06%)
Mar 25, 2024 0.1700 0.1700 0.1700 0.1700 1,122 -0.00(-2.69%)
Mar 22, 2024 0.1800 0.1800 0.1700 0.1747 10,601 -0.01(-2.94%)
Mar 21, 2024 0.1664 0.1800 0.1664 0.1800 3,376 +0.02(+10.36%)
Mar 20, 2024 0.1699 0.1700 0.1462 0.1631 23,939 -0.01(-4.06%)
Mar 19, 2024 0.1700 0.1700 0.1628 0.1700 1,130 +0.00(+0.00%)
Mar 18, 2024 0.1700 0.1750 0.1700 0.1700 12,570 +0.00(+0.00%)
Mar 15, 2024 0.1700 0.1700 0.1700 0.1700 23,160 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1800 0.1555 0.1700 19,965 -0.00(-2.86%)
Mar 13, 2024 0.1975 0.1975 0.1750 0.1750 14,653 -0.01(-4.84%)
Mar 12, 2024 0.1800 0.1839 0.1800 0.1839 640 -0.01(-3.21%)
Mar 11, 2024 0.1900 0.1900 0.1900 0.1900 2,491 +0.02(+8.57%)
Mar 08, 2024 0.1750 0.1750 0.1750 0.1750 138 +0.02(+10.69%)
Mar 07, 2024 0.1850 0.1850 0.1566 0.1581 9,048 -0.01(-6.95%)
Mar 06, 2024 0.1400 0.1700 0.1400 0.1699 1,430 +0.03(+21.36%)
Mar 05, 2024 0.1551 0.1700 0.1306 0.1400 16,375 -0.04(-21.35%)
Mar 04, 2024 0.2077 0.2077 0.1700 0.1780 13,130 +0.00(+1.77%)
Feb 29, 2024 0.1749 14 -0.01(-2.78%)
Feb 28, 2024 0.1551 0.2050 0.1551 0.1799 8,203 -0.01(-5.27%)
Feb 27, 2024 0.1900 0.1900 0.1460 0.1899 11,684 -0.00(-0.05%)
Feb 26, 2024 0.1600 0.1937 0.1600 0.1900 41,486 +0.03(+18.75%)
Feb 23, 2024 0.1501 0.1709 0.1501 0.1600 23,907 -0.01(-4.42%)
Feb 22, 2024 0.1749 0.1749 0.1500 0.1674 6,393 +0.02(+15.21%)
Feb 21, 2024 0.1501 0.1501 0.1451 0.1453 13,642 -0.01(-9.13%)
Feb 20, 2024 0.1450 0.1625 0.1450 0.1599 5,191 -0.01(-3.03%)
Feb 16, 2024 0.1360 0.1658 0.1360 0.1649 19,539 +0.01(+9.93%)
Feb 15, 2024 0.1600 0.1600 0.1500 0.1500 14,443 +0.00(+0.00%)
Feb 14, 2024 0.1800 0.1800 0.1400 0.1500 20,420 -0.00(-0.33%)
Feb 13, 2024 0.1477 0.1555 0.1400 0.1505 38,191 -0.01(-7.27%)
Feb 12, 2024 0.1480 0.1630 0.1480 0.1623 136,900 +0.02(+11.01%)
Feb 09, 2024 0.1550 0.1687 0.1462 0.1462 74,779 +0.00(+1.25%)
Feb 08, 2024 0.1500 0.1567 0.1301 0.1444 40,231 +0.01(+9.98%)
Feb 07, 2024 0.1500 0.1600 0.1313 0.1313 4,765 -0.02(-12.47%)
Feb 06, 2024 0.1800 0.1800 0.1500 0.1500 7,225 +0.00(+0.00%)
Feb 01, 2024 0.1500 0 -0.00(-2.98%)
Jan 31, 2024 0.1299 0.1546 0.1299 0.1546 7,175 +0.00(+3.07%)
Jan 29, 2024 0.1500 1 +0.02(+15.38%)
Jan 26, 2024 0.1400 0.1400 0.1300 0.1300 52,120 -0.01(-7.14%)
Jan 25, 2024 0.1400 0.1400 0.1400 0.1400 2,040 +0.00(+0.07%)
Jan 24, 2024 0.1350 0.1650 0.1350 0.1399 3,551 -0.01(-6.73%)
Jan 23, 2024 0.1500 0.1500 0.1500 0.1500 123 +0.01(+4.90%)
Jan 22, 2024 0.1300 0.1430 0.1300 0.1430 21,070 +0.01(+8.33%)
Jan 19, 2024 0.1200 0.1381 0.1200 0.1320 14,705 +0.00(+1.54%)
Jan 18, 2024 0.1400 0.1400 0.1300 0.1300 3,614 -0.00(-0.08%)
Jan 17, 2024 0.1320 0.1443 0.1200 0.1301 23,911 -0.01(-7.07%)
Jan 16, 2024 0.1300 0.1600 0.1300 0.1400 112,146 +0.00(+0.00%)
Jan 12, 2024 0.1400 0.1425 0.1300 0.1400 26,850 +0.00(+0.00%)
Jan 11, 2024 0.1450 0.1450 0.1361 0.1400 54,775 -0.02(-12.45%)
Jan 10, 2024 0.1500 0.1600 0.1350 0.1599 23,177 +0.02(+14.21%)
Jan 09, 2024 0.1438 0.1438 0.1400 0.1400 1,419 -0.01(-6.60%)
Jan 08, 2024 0.1400 0.1500 0.1331 0.1499 9,138 -0.00(-0.07%)
Jan 05, 2024 0.1500 0.1507 0.1011 0.1500 96,201 -0.03(-16.67%)
Jan 04, 2024 0.1550 0.1810 0.1520 0.1800 19,828 +0.01(+5.88%)
Jan 03, 2024 0.1700 0.1700 0.1600 0.1700 10,711 +0.00(+1.49%)
Jan 02, 2024 0.1600 0.1900 0.1600 0.1675 24,983 -0.03(-16.25%)
Dec 29, 2023 0.1700 0.2000 0.1521 0.2000 103,540 +0.02(+10.80%)
Dec 28, 2023 0.2000 0.2279 0.1721 0.1805 19,783 -0.02(-9.75%)
Dec 27, 2023 0.2150 0.2399 0.1720 0.2000 37,837 +0.01(+4.55%)
Dec 26, 2023 0.1700 0.2001 0.1700 0.1913 21,127 +0.02(+12.53%)
Dec 22, 2023 0.1800 0.1800 0.1700 0.1700 20,788 -0.02(-12.42%)
Dec 21, 2023 0.1700 0.2000 0.1700 0.1941 58,863 +0.01(+7.83%)
Dec 20, 2023 0.2000 0.2000 0.1500 0.1800 69,294 -0.02(-10.13%)
Dec 19, 2023 0.2125 0.2459 0.1950 0.2003 20,511 -0.02(-9.08%)
Dec 18, 2023 0.2500 0.2500 0.2202 0.2203 2,408 +0.00(+0.09%)
Dec 15, 2023 0.2200 0.2201 0.2054 0.2201 5,163 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2201 0.2001 0.2201 16,437 +0.04(+18.91%)
Dec 13, 2023 0.1610 0.2105 0.1610 0.1851 24,092 +0.00(+2.78%)
Dec 12, 2023 0.2700 0.3000 0.1801 0.1801 14,623 -0.03(-14.24%)
Dec 11, 2023 0.2510 0.2510 0.2100 0.2100 1,578 -0.04(-16.53%)
Dec 08, 2023 0.2416 0.2541 0.2416 0.2516 2,465 +0.00(+0.00%)
Dec 07, 2023 0.2516 0.2516 0.2516 0.2516 1,539 -0.05(-16.13%)
Dec 06, 2023 0.2600 0.3100 0.2500 0.3000 24,472 +0.05(+22.35%)
Dec 05, 2023 0.2800 0.2800 0.2400 0.2452 19,033 -0.01(-5.69%)
Dec 04, 2023 0.2700 0.3000 0.2310 0.2600 27,899 +0.01(+5.99%)
Dec 01, 2023 0.2015 0.2500 0.2015 0.2453 68,637 +0.05(+22.65%)
Nov 30, 2023 0.2500 0.2500 0.2000 0.2000 41,579 -0.01(-4.63%)
Nov 29, 2023 0.1600 0.2097 0.1550 0.2097 12,983 +0.05(+28.10%)
Nov 28, 2023 0.2000 0.2000 0.1501 0.1637 950 -0.05(-22.05%)
Nov 27, 2023 0.2500 0.2500 0.1474 0.2100 21,316 -0.04(-16.00%)
Nov 24, 2023 0.2500 0.2500 0.2200 0.2500 1,568 +0.02(+6.70%)
Nov 22, 2023 0.2475 0.2500 0.2150 0.2343 6,418 +0.05(+30.17%)
Nov 21, 2023 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Nov 17, 2023 0.1800 65 +0.00(+1.41%)
Nov 16, 2023 0.2250 0.2500 0.1731 0.1775 77,695 -0.04(-19.32%)
Nov 15, 2023 0.1700 0.2500 0.1665 0.2200 246,598 +0.05(+32.69%)
Nov 14, 2023 0.1400 0.1658 0.0970 0.1658 196,303 +0.05(+40.27%)
Nov 13, 2023 0.1100 0.1500 0.1099 0.1182 202,204 +0.02(+18.20%)
Nov 10, 2023 0.1400 0.1495 0.0860 0.1000 1,383,075 -0.08(-44.75%)
Nov 09, 2023 0.3300 0.3300 0.1283 0.1810 153,987 -0.24(-56.92%)
Nov 08, 2023 0.4949 0.4999 0.3831 0.4201 5,341 -0.02(-5.06%)
Nov 07, 2023 0.4500 0.4646 0.4400 0.4425 15,769 -0.02(-4.84%)
Nov 06, 2023 0.4550 0.4850 0.4550 0.4650 9,749 -0.05(-10.58%)
Nov 03, 2023 0.5400 0.5400 0.4836 0.5200 27,696 +0.01(+1.98%)
Nov 02, 2023 0.4800 0.5125 0.4800 0.5099 14,679 +0.09(+22.22%)
Nov 01, 2023 0.4500 0.4500 0.3800 0.4172 1,837 -0.03(-6.90%)
Oct 31, 2023 0.4243 0.4524 0.4111 0.4481 18,524 -0.00(-0.20%)
Oct 30, 2023 0.4759 0.4760 0.4175 0.4490 12,621 -0.00(-0.22%)
Oct 27, 2023 0.4500 0.4500 0.4300 0.4500 2,018 -0.00(-0.53%)
Oct 26, 2023 0.5215 0.5500 0.4524 0.4524 7,125 -0.00(-0.68%)
Oct 25, 2023 0.5275 0.5400 0.4350 0.4555 4,983 -0.07(-14.06%)
Oct 24, 2023 0.4600 0.5300 0.4600 0.5300 12,128 -0.02(-3.64%)
Oct 23, 2023 0.5200 0.5500 0.4700 0.5500 48,285 +0.03(+5.22%)
Oct 20, 2023 0.5800 0.5800 0.5000 0.5227 25,797 -0.07(-11.56%)
Oct 19, 2023 0.6500 0.6500 0.5910 0.5910 2,002,182 -0.04(-6.93%)
Oct 18, 2023 0.7200 0.7200 0.6050 0.6350 9,461 -0.12(-16.45%)
Oct 17, 2023 0.6200 0.7600 0.5500 0.7600 42,983 +0.10(+14.80%)
Oct 16, 2023 0.7000 0.7000 0.6407 0.6620 69,225 -0.04(-5.43%)
Oct 13, 2023 0.6900 0.7228 0.6856 0.7000 75,841 -0.04(-5.41%)
Oct 12, 2023 0.8500 0.8600 0.6301 0.7400 105,591 -0.11(-12.94%)
Oct 11, 2023 0.8200 0.8500 0.8000 0.8500 34,015 +0.03(+3.47%)
Oct 10, 2023 0.8283 0.8950 0.8201 0.8215 1,917 -0.03(-3.35%)
Oct 09, 2023 0.8500 0.8500 0.7700 0.8500 67,852 -0.00(-0.01%)
Oct 06, 2023 0.8400 0.9341 0.8000 0.8501 17,644 +0.03(+3.67%)
Oct 05, 2023 0.9000 0.9000 0.8200 0.8200 11,797 -0.14(-14.57%)
Oct 04, 2023 0.9900 1.026 0.9322 0.9598 8,382 +0.09(+10.65%)
Oct 03, 2023 0.8900 0.8900 0.8674 0.8674 1,947 -0.03(-3.62%)
Oct 02, 2023 0.9000 0.9003 0.8910 0.9000 8,821 -0.10(-10.00%)
Sep 29, 2023 1.010 1.040 0.9700 1.000 15,029 +0.00(+0.00%)
Sep 28, 2023 0.9500 1.000 0.9385 1.000 15,039 +0.00(+0.00%)
Sep 27, 2023 1.040 1.050 0.9600 1.000 33,921 -0.02(-1.96%)
Sep 26, 2023 1.300 1.300 0.9300 1.020 26,198 -0.17(-14.29%)
Sep 25, 2023 1.080 1.190 1.190 1.190 15,807 +0.11(+10.19%)
Sep 22, 2023 1.010 1.095 0.9768 1.080 21,334 +0.09(+9.09%)
Sep 21, 2023 1.000 1.025 0.9601 0.9900 11,050 -0.13(-11.47%)
Sep 20, 2023 1.270 1.270 1.080 1.118 18,893 +0.01(+0.75%)
Sep 19, 2023 1.050 1.130 1.000 1.110 24,510 -0.06(-5.13%)
Sep 18, 2023 1.110 1.210 1.100 1.170 31,368 -0.05(-4.10%)
Sep 15, 2023 1.220 1.240 1.160 1.220 32,739 -0.06(-4.69%)
Sep 14, 2023 1.220 1.300 1.220 1.280 36,706 +0.02(+1.59%)
Sep 13, 2023 1.340 1.340 1.170 1.260 1,035,676 -0.10(-7.35%)
Sep 12, 2023 1.320 1.360 1.220 1.360 26,082 +0.05(+3.82%)
Sep 11, 2023 1.450 1.450 1.310 1.310 10,410 -0.06(-4.73%)
Sep 08, 2023 1.411 1.411 1.371 1.375 10,336 -0.10(-7.09%)
Sep 07, 2023 1.510 1.510 1.420 1.480 3,054 -0.03(-1.99%)
Sep 06, 2023 1.470 1.570 1.470 1.510 2,761 +0.06(+4.14%)
Sep 05, 2023 1.580 1.580 1.450 1.450 2,987 -0.03(-2.03%)
Sep 01, 2023 1.490 1.510 1.470 1.480 11,741 +0.00(+0.00%)
Aug 31, 2023 1.500 1.500 1.480 1.480 8,510 -0.06(-3.90%)
Aug 30, 2023 1.600 1.600 1.480 1.540 11,284 -0.08(-5.23%)
Aug 29, 2023 1.680 1.680 1.625 1.625 10,073 -0.05(-3.27%)
Aug 28, 2023 1.680 1.680 1.680 1.680 744 -0.05(-2.89%)
Aug 25, 2023 1.660 1.730 1.450 1.730 5,269 +0.16(+10.19%)
Aug 24, 2023 1.630 1.630 1.530 1.570 9,332 -0.15(-8.81%)
Aug 23, 2023 1.750 1.750 1.700 1.722 3,087 -0.08(-4.35%)
Aug 22, 2023 1.810 1.930 1.750 1.800 24,434 -0.15(-7.69%)
Aug 21, 2023 2.170 2.170 1.800 1.950 16,940 +0.04(+2.09%)
Aug 18, 2023 1.790 1.970 1.790 1.910 507,282 +0.11(+6.11%)
Aug 17, 2023 1.940 1.940 1.620 1.800 46,892 -0.31(-14.69%)
Aug 15, 2023 2.110 400,047 -0.08(-3.65%)
Aug 14, 2023 2.450 2.450 2.124 2.190 2,328 +0.05(+2.34%)
Aug 11, 2023 2.160 2.160 1.900 2.140 11,082 +0.12(+5.94%)
Aug 10, 2023 2.140 2.140 1.960 2.020 4,338 -0.15(-7.13%)
Aug 09, 2023 2.100 2.180 2.100 2.175 1,631 +0.02(+1.16%)
Aug 08, 2023 2.100 2.200 2.100 2.150 10,399 +0.05(+2.38%)
Aug 07, 2023 2.280 2.430 1.990 2.100 30,845 -0.18(-7.89%)
Aug 04, 2023 2.330 2.510 2.280 2.280 4,258 -0.04(-1.72%)
Aug 03, 2023 2.400 2.400 2.310 2.320 26,584 -0.11(-4.53%)
Aug 02, 2023 2.430 2.430 2.430 2.430 544 -0.12(-4.83%)
Aug 01, 2023 2.650 2.650 2.553 2.553 2,202,198 -0.02(-0.63%)
Jul 31, 2023 2.730 2.730 2.570 2.570 1,656 -0.01(-0.41%)
Jul 28, 2023 2.450 2.580 2.400 2.580 904 +0.17(+7.05%)
Jul 27, 2023 2.400 2.410 2.400 2.410 3,028 +0.11(+4.79%)
Jul 26, 2023 2.420 2.420 2.300 2.300 1,017 +0.00(+0.00%)
Jul 25, 2023 2.380 2.380 2.300 2.300 20,528 -0.12(-4.96%)
Jul 24, 2023 2.610 2.610 2.420 2.420 4,212 -0.13(-5.10%)
Jul 20, 2023 2.550 184 -0.25(-8.93%)
Jul 19, 2023 3.300 3.300 2.670 2.800 67,721 -0.20(-6.67%)
Jul 18, 2023 2.860 3.000 2.800 3.000 11,728 -0.20(-6.25%)
Jul 17, 2023 3.130 3.330 3.030 3.200 14,384 +0.00(+0.00%)
Jul 14, 2023 3.500 3.610 2.720 3.200 41,286 -0.05(-1.54%)
Jul 13, 2023 3.100 3.400 2.995 3.250 30,156 +0.23(+7.44%)
Jul 12, 2023 3.110 3.110 3.025 3.025 2,703 -0.04(-1.47%)
Jul 11, 2023 3.030 3.190 3.000 3.070 45,201 -0.03(-0.97%)
Jul 10, 2023 3.000 3.160 2.870 3.100 10,806 +0.23(+8.01%)
Jul 07, 2023 2.730 3.000 2.730 2.870 13,782 +0.22(+8.30%)
Jul 06, 2023 3.190 3.190 2.640 2.650 5,079 -0.40(-13.11%)
Jul 03, 2023 3.050 90 +0.09(+3.04%)
Jun 30, 2023 2.860 3.110 2.820 2.960 4,106 +0.11(+3.86%)
Jun 29, 2023 2.780 3.000 2.710 2.850 27,294 +0.59(+26.11%)
Jun 28, 2023 1.970 2.330 1.970 2.260 4,051 +0.01(+0.45%)
Jun 27, 2023 2.100 2.250 2.100 2.250 8,036 +0.17(+8.17%)
Jun 26, 2023 2.080 2.080 2.080 2.080 756 +0.07(+3.48%)
Jun 23, 2023 2.040 2.040 2.000 2.010 12,595 -0.04(-1.95%)
Jun 22, 2023 2.150 2.160 2.040 2.050 59,931 -0.14(-6.39%)
Jun 21, 2023 2.230 2.330 2.190 2.190 818 -0.15(-6.56%)
Jun 20, 2023 2.230 2.350 2.230 2.344 4,331 -0.03(-1.11%)
Jun 16, 2023 2.180 2.370 2.180 2.370 11,554 -0.01(-0.42%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.