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

Freeman Gold Corp (OP: FMANF )

0.0860 -0.0018 (-2.05%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Jan 31, 2024 0.0743 0.0743 0.0680 0.0680 2,106 -0.00(-5.42%)
Jan 30, 2024 0.0740 0.0740 0.0680 0.0719 71,777 -0.00(-2.84%)
Jan 29, 2024 0.0740 0.0741 0.0740 0.0740 217,005 +0.00(+0.00%)
Jan 26, 2024 0.0740 0.0740 0.0740 0.0740 1,000 -0.01(-6.57%)
Jan 25, 2024 0.0792 0.0792 0.0792 0.0792 11,506 -0.00(-0.88%)
Jan 24, 2024 0.0763 0.0850 0.0763 0.0799 29,400 -0.00(-0.50%)
Jan 23, 2024 0.0910 0.0910 0.0803 0.0803 65,500 -0.00(-1.59%)
Jan 22, 2024 0.0816 0.0816 0.0773 0.0816 5,300 +0.00(+5.02%)
Jan 19, 2024 0.0800 0.0871 0.0777 0.0777 62,641 -0.00(-0.38%)
Jan 18, 2024 0.0800 0.0805 0.0780 0.0780 84,506 -0.00(-3.11%)
Jan 17, 2024 0.0829 0.0829 0.0805 0.0805 31,000 -0.00(-4.17%)
Jan 16, 2024 0.0840 0.0840 0.0830 0.0840 3,450 -0.00(-4.44%)
Jan 11, 2024 0.0879 0 +0.00(+0.34%)
Jan 10, 2024 0.0900 0.0900 0.0876 0.0876 56,897 -0.00(-2.67%)
Jan 09, 2024 0.0924 0.0924 0.0900 0.0900 484 +0.00(+0.00%)
Jan 05, 2024 0.0900 0 -0.01(-5.36%)
Jan 04, 2024 0.0901 0.0951 0.0901 0.0951 120,365 +0.00(+0.85%)
Jan 03, 2024 0.0906 0.0943 0.0901 0.0943 41,090 +0.00(+2.84%)
Jan 02, 2024 0.0917 0.0917 0.0917 0.0917 9,564 -0.00(-3.47%)
Dec 29, 2023 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Dec 28, 2023 0.1000 0.1000 0.1000 0.1000 20,001 +0.01(+11.11%)
Dec 27, 2023 0.0905 0.0950 0.0900 0.0900 61,800 -0.00(-0.44%)
Dec 26, 2023 0.0912 0.1000 0.0904 0.0904 45,490 -0.01(-9.60%)
Dec 22, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+8.11%)
Dec 21, 2023 0.1000 0.1000 0.0925 0.0925 18,800 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1000 0.0925 0.0925 114,844 -0.01(-8.96%)
Dec 19, 2023 0.0973 0.1016 0.0970 0.1016 15,600 -0.00(-4.15%)
Dec 15, 2023 0.1060 1 +0.00(+0.19%)
Dec 14, 2023 0.1000 0.1064 0.1000 0.1058 51,243 +0.01(+9.07%)
Dec 13, 2023 0.0970 0.0970 0.0970 0.0970 3,250 -0.00(-0.21%)
Dec 12, 2023 0.0972 0.0972 0.0972 0.0972 1,000 +0.00(+1.36%)
Dec 11, 2023 0.0880 0.0959 0.0880 0.0959 24,000 +0.01(+5.73%)
Dec 07, 2023 0.0907 0 -0.00(-3.72%)
Dec 06, 2023 0.0986 0.0986 0.0942 0.0942 1,015 +0.00(+2.95%)
Dec 04, 2023 0.0915 0 +0.00(+0.55%)
Dec 01, 2023 0.0908 0.0910 0.0845 0.0910 173,707 +0.00(+0.55%)
Nov 30, 2023 0.0891 0.0905 0.0830 0.0905 68,100 +0.01(+9.43%)
Nov 29, 2023 0.0937 0.0937 0.0827 0.0827 9,000 -0.01(-7.08%)
Nov 27, 2023 0.0890 0 -0.01(-11.00%)
Nov 22, 2023 0.1000 0 +0.01(+11.11%)
Nov 21, 2023 0.0869 0.0900 0.0869 0.0900 19,650 +0.00(+3.57%)
Nov 20, 2023 0.0897 0.0897 0.0869 0.0869 450 +0.00(+0.12%)
Nov 16, 2023 0.0868 70 -0.01(-8.25%)
Nov 15, 2023 0.0965 0.0965 0.0946 0.0946 7,300 +0.00(+5.11%)
Nov 14, 2023 0.0725 0.1009 0.0725 0.0900 54,908 +0.01(+12.92%)
Nov 13, 2023 0.0797 0.0797 0.0797 0.0797 1,000 +0.00(+2.05%)
Nov 10, 2023 0.0830 0.0830 0.0781 0.0781 6,006 -0.01(-8.12%)
Nov 09, 2023 0.0848 0.0850 0.0690 0.0850 143,010 -0.01(-6.70%)
Nov 08, 2023 0.0880 0.0911 0.0850 0.0911 30,200 +0.00(+1.22%)
Nov 07, 2023 0.0909 0.0909 0.0900 0.0900 210,531 -0.02(-17.36%)
Nov 03, 2023 0.1089 0 +0.02(+18.37%)
Nov 02, 2023 0.0922 0.0922 0.0920 0.0920 4,604 -0.00(-3.16%)
Nov 01, 2023 0.0950 0.0970 0.0950 0.0950 87,176 +0.00(+1.39%)
Oct 31, 2023 0.0960 0.0960 0.0937 0.0937 1,000 +0.00(+0.00%)
Oct 30, 2023 0.0940 0.0940 0.0920 0.0937 43,504 +0.00(+1.85%)
Oct 27, 2023 0.0935 0.0935 0.0920 0.0920 5,800 +0.00(+0.00%)
Oct 26, 2023 0.0920 0.0920 0.0920 0.0920 44,500 -0.01(-6.12%)
Oct 25, 2023 0.0980 0.0980 0.0980 0.0980 32,000 -0.00(-1.01%)
Oct 24, 2023 0.0990 0.0990 0.0990 0.0990 5,000 -0.00(-4.07%)
Oct 23, 2023 0.1000 0.1080 0.1000 0.1032 3,511 -0.00(-0.77%)
Oct 20, 2023 0.0977 0.1040 0.0977 0.1040 42,002 +0.00(+1.27%)
Oct 19, 2023 0.0988 0.1027 0.0950 0.1027 121,224 +0.00(+2.70%)
Oct 18, 2023 0.1050 0.1050 0.1000 0.1000 218,000 +0.00(+0.00%)
Oct 17, 2023 0.1067 0.1067 0.0920 0.1000 151,504 -0.01(-6.80%)
Oct 16, 2023 0.0962 0.1150 0.0962 0.1073 161,903 +0.02(+16.63%)
Oct 13, 2023 0.0900 0.0920 0.0850 0.0920 44,839 -0.01(-8.00%)
Oct 11, 2023 0.1000 0 +0.00(+0.20%)
Oct 10, 2023 0.0998 0.1030 0.0911 0.0998 20,320 +0.01(+12.01%)
Oct 09, 2023 0.0905 0.0905 0.0891 0.0891 16,000 -0.01(-6.99%)
Oct 06, 2023 0.0958 0.0958 0.0958 0.0958 500 +0.00(+3.57%)
Oct 04, 2023 0.0925 0 -0.00(-3.65%)
Oct 03, 2023 0.0960 0.0960 0.0960 0.0960 1,004 -0.00(-1.03%)
Sep 29, 2023 0.0970 3 +0.01(+14.12%)
Sep 28, 2023 0.0839 0.0894 0.0839 0.0850 10,450 +0.00(+2.04%)
Sep 27, 2023 0.0900 0.0900 0.0833 0.0833 2,500 -0.01(-7.44%)
Sep 26, 2023 0.0900 0.0900 0.0900 0.0900 2,006 +0.00(+0.00%)
Sep 25, 2023 0.0980 0.0980 0.0900 0.0900 71,126 -0.01(-5.26%)
Sep 22, 2023 0.0975 0.1000 0.0950 0.0950 16,895 +0.00(+0.00%)
Sep 21, 2023 0.1010 0.1100 0.0950 0.0950 29,360 -0.01(-13.64%)
Sep 20, 2023 0.0960 0.1100 0.0960 0.1100 316 +0.01(+10.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 18, 2023 0.1000 0.1000 0.1000 0.1000 940 +0.00(+0.00%)
Sep 15, 2023 0.1020 0.1020 0.0980 0.1000 14,200 +0.00(+0.00%)
Sep 13, 2023 0.1000 0 +0.01(+8.70%)
Sep 12, 2023 0.0920 0.0920 0.0920 0.0920 40,000 +0.00(+2.22%)
Sep 11, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Sep 08, 2023 0.0954 0.0954 0.0900 0.0900 17,770 +0.00(+2.86%)
Sep 07, 2023 0.0916 0.0920 0.0875 0.0875 5,813 -0.01(-12.50%)
Sep 06, 2023 0.0956 0.1000 0.0900 0.1000 2,700 +0.00(+2.15%)
Sep 05, 2023 0.1032 0.1034 0.0979 0.0979 24,800 -0.00(-2.10%)
Sep 01, 2023 0.0919 0.1000 0.0910 0.1000 8,600 +0.00(+4.06%)
Aug 30, 2023 0.0961 4 -0.00(-1.94%)
Aug 29, 2023 0.0910 0.0980 0.0910 0.0980 112,626 +0.01(+5.38%)
Aug 28, 2023 0.0930 0.0974 0.0930 0.0930 18,100 -0.01(-7.00%)
Aug 24, 2023 0.1000 0 +0.00(+0.00%)
Aug 23, 2023 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+3.09%)
Aug 22, 2023 0.0920 0.0970 0.0920 0.0970 3,650 +0.00(+3.19%)
Aug 21, 2023 0.1010 0.1012 0.0940 0.0940 7,000 -0.00(-4.18%)
Aug 18, 2023 0.0997 0.1014 0.0938 0.0981 67,320 +0.00(+3.37%)
Aug 17, 2023 0.0949 0.0949 0.0949 0.0949 5,000 -0.01(-5.10%)
Aug 16, 2023 0.1000 0.1000 0.0983 0.1000 24,204 +0.00(+4.17%)
Aug 15, 2023 0.1010 0.1050 0.0951 0.0960 38,322 -0.01(-8.57%)
Aug 11, 2023 0.1050 0 +0.00(+3.96%)
Aug 09, 2023 0.1010 0 -0.01(-4.99%)
Aug 08, 2023 0.1063 0.1080 0.1063 0.1063 3,500 -0.00(-1.12%)
Aug 07, 2023 0.1121 0.1121 0.1075 0.1075 34,036 +0.00(+1.13%)
Aug 04, 2023 0.1063 0.1063 0.1063 0.1063 10,004 -0.00(-2.92%)
Aug 03, 2023 0.1050 0.1095 0.1050 0.1095 27,400 +0.00(+3.69%)
Aug 02, 2023 0.1075 0.1080 0.1056 0.1056 20,500 +0.00(+0.57%)
Aug 01, 2023 0.1084 0.1140 0.1010 0.1050 142,591 -0.01(-8.38%)
Jul 31, 2023 0.1120 0.1146 0.1093 0.1146 19,504 +0.00(+2.60%)
Jul 28, 2023 0.1102 0.1117 0.1080 0.1117 31,010 +0.00(+2.95%)
Jul 27, 2023 0.1080 0.1085 0.1080 0.1085 7,500 +0.00(+0.18%)
Jul 26, 2023 0.1051 0.1095 0.1051 0.1083 22,507 +0.00(+3.04%)
Jul 25, 2023 0.1065 0.1065 0.1051 0.1051 4,000 -0.00(-2.14%)
Jul 24, 2023 0.1050 0.1081 0.1050 0.1074 25,725 -0.00(-2.36%)
Jul 21, 2023 0.1110 0.1110 0.1100 0.1100 12,009 -0.01(-8.33%)
Jul 20, 2023 0.1220 0.1220 0.1200 0.1200 600 -0.00(-2.83%)
Jul 19, 2023 0.1184 0.1235 0.1184 0.1235 43,200 +0.01(+4.40%)
Jul 18, 2023 0.1093 0.1183 0.1080 0.1183 22,723 -0.00(-2.23%)
Jul 17, 2023 0.1208 0.1250 0.1205 0.1210 37,885 +0.00(+2.11%)
Jul 14, 2023 0.1082 0.1187 0.1082 0.1185 19,425 +0.00(+3.31%)
Jul 13, 2023 0.1209 0.1209 0.1061 0.1147 31,500 +0.00(+3.15%)
Jul 12, 2023 0.1112 0.1220 0.1082 0.1112 40,200 -0.00(-2.28%)
Jul 11, 2023 0.1127 0.1138 0.1082 0.1138 14,904 -0.01(-5.17%)
Jul 10, 2023 0.1188 0.1200 0.1160 0.1200 5,200 +0.01(+6.29%)
Jul 07, 2023 0.1113 0.1234 0.1099 0.1129 120,660 -0.01(-9.68%)
Jul 06, 2023 0.1247 0.1250 0.1247 0.1250 1,200 -0.00(-3.10%)
Jul 05, 2023 0.1195 0.1290 0.1195 0.1290 35,045 +0.01(+13.16%)
Jul 03, 2023 0.1150 0.1150 0.1140 0.1140 34,766 -0.00(-0.87%)
Jun 30, 2023 0.1145 0.1200 0.1125 0.1150 6,986 +0.00(+0.88%)
Jun 29, 2023 0.1140 0.1140 0.1140 0.1140 4,070 -0.00(-0.35%)
Jun 28, 2023 0.1191 0.1191 0.1087 0.1144 106,412 -0.02(-12.00%)
Jun 27, 2023 0.1200 0.1300 0.1200 0.1300 22,702 +0.01(+8.33%)
Jun 26, 2023 0.1178 0.1269 0.1070 0.1200 78,812 -0.01(-4.00%)
Jun 22, 2023 0.1250 0 +0.00(+0.00%)
Jun 21, 2023 0.1226 0.1250 0.1200 0.1250 52,533 -0.01(-3.85%)
Jun 20, 2023 0.1377 0.1589 0.1189 0.1300 307,026 -0.01(-5.59%)
Jun 16, 2023 0.1377 0.1377 0.1377 0.1377 700 -0.00(-1.92%)
Jun 15, 2023 0.1375 0.1404 0.1375 0.1404 6,800 -0.02(-12.25%)
May 08, 2023 0.1664 0.1664 0.1570 0.1600 42,443 -0.01(-3.85%)
May 05, 2023 0.1602 0.1664 0.1600 0.1664 11,500 +0.01(+5.65%)
May 04, 2023 0.1700 0.1700 0.1550 0.1575 36,250 -0.02(-12.50%)
May 03, 2023 0.1723 0.1800 0.1723 0.1800 2,000 +0.01(+7.46%)
May 02, 2023 0.1555 0.1675 0.1529 0.1675 133,500 +0.01(+8.91%)
May 01, 2023 0.1600 0.1600 0.1538 0.1538 4,321 +0.00(+2.33%)
Apr 28, 2023 0.1525 0.1525 0.1502 0.1503 13,900 -0.01(-5.71%)
Apr 27, 2023 0.1543 0.1594 0.1543 0.1594 4,000 +0.00(+1.59%)
Apr 25, 2023 0.1569 0 +0.00(+0.00%)
Apr 24, 2023 0.1569 0.1569 0.1569 0.1569 19,000 -0.00(-0.06%)
Apr 21, 2023 0.1570 0.1570 0.1547 0.1570 12,100 -0.00(-0.82%)
Apr 20, 2023 0.1559 0.1583 0.1559 0.1583 17,010 +0.01(+3.53%)
Apr 19, 2023 0.1570 0.1578 0.1500 0.1529 14,176 +0.00(+0.33%)
Apr 18, 2023 0.1580 0.1652 0.1500 0.1524 44,804 -0.01(-4.75%)
Apr 17, 2023 0.1679 0.1679 0.1550 0.1600 20,695 -0.01(-4.13%)
Apr 14, 2023 0.1700 0.1774 0.1601 0.1669 86,177 -0.01(-4.63%)
Apr 13, 2023 0.1763 0.1774 0.1714 0.1750 69,850 +0.00(+0.57%)
Apr 12, 2023 0.1740 0.1740 0.1740 0.1740 9,017 +0.00(+0.40%)
Apr 11, 2023 0.1746 0.1790 0.1710 0.1733 70,319 +0.00(+1.11%)
Apr 10, 2023 0.1625 0.1752 0.1625 0.1714 113,690 -0.01(-4.51%)
Apr 06, 2023 0.1795 0.1795 0.1795 0.1795 500 +0.00(+1.41%)
Apr 05, 2023 0.1770 0.1770 0.1700 0.1770 28,500 +0.01(+4.12%)
Apr 04, 2023 0.1687 0.1700 0.1687 0.1700 13,084 -0.00(-1.56%)
Apr 03, 2023 0.1750 0.1798 0.1624 0.1727 69,138 -0.01(-6.65%)
Mar 31, 2023 0.1850 0.1900 0.1800 0.1850 29,668 +0.01(+2.95%)
Mar 30, 2023 0.1800 0.1900 0.1710 0.1797 89,038 -0.01(-5.42%)
Mar 29, 2023 0.1630 0.1900 0.1630 0.1900 93,328 +0.03(+16.85%)
Mar 28, 2023 0.1649 0.1650 0.1525 0.1626 81,275 -0.00(-0.25%)
Mar 27, 2023 0.1620 0.1630 0.1620 0.1630 10,527 +0.00(+1.88%)
Mar 23, 2023 0.1600 0 +0.01(+3.43%)
Mar 22, 2023 0.1547 0.1570 0.1547 0.1547 7,500 +0.00(+2.79%)
Mar 21, 2023 0.1483 0.1505 0.1483 0.1505 6,500 -0.00(-1.25%)
Mar 20, 2023 0.1600 0.1600 0.1524 0.1524 46,250 -0.01(-7.64%)
Mar 17, 2023 0.1560 0.1688 0.1481 0.1650 69,283 +0.01(+7.77%)
Mar 16, 2023 0.1531 0.1531 0.1531 0.1531 2,000 -0.00(-2.79%)
Mar 15, 2023 0.1475 0.1575 0.1457 0.1575 23,500 +0.01(+5.70%)
Mar 14, 2023 0.1486 0.1545 0.1475 0.1490 47,696 -0.01(-3.31%)
Mar 13, 2023 0.1500 0.1600 0.1475 0.1541 69,000 +0.00(+3.08%)
Mar 10, 2023 0.1475 0.1495 0.1440 0.1495 63,376 +0.00(+3.10%)
Mar 09, 2023 0.1429 0.1518 0.1429 0.1450 90,250 -0.01(-4.92%)
Mar 08, 2023 0.1500 0.1550 0.1500 0.1525 87,054 -0.00(-2.87%)
Mar 07, 2023 0.1550 0.1650 0.1550 0.1570 44,000 -0.01(-5.42%)
Mar 06, 2023 0.1650 0.1660 0.1650 0.1660 9,000 +0.00(+0.30%)
Mar 03, 2023 0.1654 0.1655 0.1615 0.1655 8,002 +0.00(+0.00%)
Mar 02, 2023 0.1556 0.1655 0.1521 0.1655 146,382 +0.01(+5.48%)
Mar 01, 2023 0.1605 0.1605 0.1569 0.1569 26,500 -0.01(-3.45%)
Feb 27, 2023 0.1625 0 +0.01(+3.57%)
Feb 24, 2023 0.1630 0.1668 0.1569 0.1569 252,739 -0.01(-6.33%)
Feb 23, 2023 0.1680 0.1700 0.1614 0.1675 49,100 +0.00(+0.90%)
Feb 22, 2023 0.1734 0.1734 0.1660 0.1660 5,278 -0.01(-2.92%)
Feb 21, 2023 0.1783 0.1784 0.1710 0.1710 25,952 +0.00(+0.59%)
Feb 17, 2023 0.1751 0.1773 0.1700 0.1700 16,330 -0.00(-2.63%)
Feb 16, 2023 0.1710 0.1750 0.1710 0.1746 40,066 +0.00(+0.81%)
Feb 15, 2023 0.1700 0.1732 0.1700 0.1732 49,392 +0.01(+7.85%)
Feb 14, 2023 0.1606 0.1606 0.1606 0.1606 222 -0.02(-11.07%)
Feb 13, 2023 0.1723 0.1806 0.1723 0.1806 125,999 +0.00(+2.38%)
Feb 10, 2023 0.1700 0.1764 0.1700 0.1764 1,507 +0.01(+7.56%)
Feb 09, 2023 0.1698 0.1698 0.1640 0.1640 18,900 -0.01(-4.21%)
Feb 08, 2023 0.1650 0.1712 0.1650 0.1712 12,500 +0.00(+0.71%)
Feb 07, 2023 0.1655 0.1700 0.1637 0.1700 53,500 +0.01(+4.36%)
Feb 06, 2023 0.1685 0.1730 0.1600 0.1629 53,950 -0.01(-5.84%)
Feb 03, 2023 0.1812 0.1812 0.1710 0.1730 22,700 -0.00(-0.97%)
Feb 02, 2023 0.1800 0.1820 0.1747 0.1747 29,818 -0.01(-7.81%)
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.