Historical Prices for Fronteer Development Group, Inc (FRG)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Fronteer Development Group Inc (FRG)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	1.76	1.76	1.56	1.66	93,512	-0.07	-4.05%
12/3/08	1.68	1.73	1.64	1.73	67,137	0.08	4.85%
12/2/08	1.65	1.74	1.62	1.65	56,705	-0.03	-1.79%
12/1/08	1.80	1.81	1.68	1.68	85,622	-0.14	-7.69%
11/28/08	1.78	1.85	1.78	1.82	152,989	0.08	4.60%
11/26/08	1.80	1.80	1.56	1.74	186,186	-0.01	-0.57%
11/25/08	1.74	1.78	1.59	1.75	191,985	0.05	2.94%
11/24/08	1.48	1.79	1.44	1.70	270,650	0.31	22.30%
11/21/08	1.25	1.40	1.22	1.39	364,458	0.14	11.20%
11/20/08	1.35	1.38	1.25	1.25	207,292	-0.1401	-10.08%
11/19/08	1.50	1.54	1.39	1.3901	201,352	-0.1199	-7.94%
11/18/08	1.58	1.6301	1.51	1.51	176,471	-0.14	-8.48%
11/17/08	1.80	1.80	1.63	1.65	130,196	-0.23	-12.23%
11/14/08	1.98	1.98	1.81	1.88	72,479	0.05	2.73%
11/13/08	1.71	1.83	1.60	1.83	177,693	0.07	3.98%
11/12/08	1.85	1.87	1.75	1.76	91,459	-0.11	-5.88%
11/11/08	2.12	2.20	1.87	1.87	214,855	-0.37	-16.52%
11/10/08	2.35	2.35	2.21	2.24	113,096	0.04	1.82%
11/7/08	2.07	2.28	2.04	2.20	91,818	0.06	2.80%
11/6/08	2.40	2.40	2.11	2.14	196,779	-0.26	-10.83%
11/5/08	2.40	2.45	2.31	2.40	208,638	–	–
11/4/08	2.21	2.48	2.20	2.40	250,095	0.19	8.60%
11/3/08	2.10	2.21	2.01	2.21	117,781	0.16	7.80%
10/31/08	2.05	2.25	1.95	2.05	284,812	0.04	1.99%
10/30/08	2.01	2.12	1.94	2.01	130,247	-0.01	-0.50%
10/29/08	1.77	2.05	1.7399	2.02	267,496	0.34	20.24%
10/28/08	1.64	1.72	1.61	1.68	127,766	–	–
10/27/08	1.65	1.71	1.60	1.68	111,723	–	–
10/24/08	1.75	1.82	1.61	1.68	227,299	-0.07	-4.00%
10/23/08	1.66	1.85	1.63	1.75	250,962	-0.02	-1.13%
10/22/08	1.69	1.80	1.67	1.77	219,264	-0.02	-1.12%
10/21/08	2.14	2.14	1.65	1.79	290,686	-0.19	-9.60%
10/20/08	1.75	1.98	1.70	1.98	144,369	0.30	17.86%
10/17/08	1.51	1.75	1.51	1.68	228,988	0.11	7.01%
10/16/08	1.81	1.89	1.50	1.57	481,159	-0.29	-15.59%
10/15/08	2.15	2.15	1.82	1.86	293,533	-0.27	-12.68%
10/14/08	2.36	2.49	1.95	2.13	332,697	-0.06	-2.74%
10/13/08	2.00	2.24	1.97	2.19	170,380	0.24	12.31%
10/10/08	2.21	2.22	1.84	1.95	469,424	-0.26	-11.76%
10/9/08	2.06	2.3399	1.97	2.21	385,938	0.24	12.18%
10/8/08	1.90	2.11	1.84	1.97	463,488	0.07	3.68%
10/7/08	1.80	2.10	1.80	1.90	436,888	-0.08	-4.04%
10/6/08	2.25	2.27	1.86	1.98	552,544	-0.51	-20.48%
10/3/08	2.35	2.80	2.33	2.49	306,431	-0.01	-0.40%
10/2/08	2.70	2.73	2.40	2.50	309,382	-0.32	-11.35%
10/1/08	2.61	2.95	2.61	2.82	139,363	-0.04	-1.40%
9/30/08	2.79	3.00	2.79	2.86	144,589	-0.01	-0.35%
9/29/08	3.06	302.00	2.65	2.87	312,221	-0.17	-5.59%
9/26/08	3.01	3.06	2.86	3.04	228,963	-0.01	-0.33%
9/25/08	3.27	3.45	3.03	3.05	393,978	-0.29	-8.68%
9/24/08	3.30	3.411	3.21	3.34	214,115	0.08	2.45%
9/23/08	3.12	3.34	3.07	3.26	358,235	0.06	1.88%
9/22/08	2.64	3.20	2.64	3.20	508,375	0.70	28.00%
9/19/08	2.71	2.84	2.35	2.50	665,145	-0.22	-8.09%
9/18/08	2.37	2.74	2.37	2.72	540,555	0.38	16.24%
9/17/08	2.35	2.52	2.15	2.34	626,179	0.04	1.74%
9/16/08	2.19	2.38	2.02	2.30	507,739	0.04	1.77%
9/15/08	2.39	2.39	2.13	2.26	354,604	-0.1099	-4.64%
9/12/08	1.88	2.40	1.88	2.3699	325,770	0.3599	17.91%
9/11/08	2.10	2.14	1.80	2.01	499,524	-0.13	-6.07%
9/10/08	2.19	2.26	2.00	2.14	588,820	-0.10	-4.46%
9/9/08	2.55	2.70	2.22	2.24	429,008	-0.37	-14.18%
9/8/08	3.05	3.05	2.57	2.61	227,718	-0.15	-5.43%
9/5/08	2.70	2.79	2.66	2.76	214,779	0.02	0.73%