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, 2023 0.1908 0.1975 0.1883 0.1925 34,183 +0.01(+5.13%)
Jan 30, 2023 0.1817 0.1831 0.1817 0.1831 6,065 +0.01(+3.15%)
Jan 27, 2023 0.1893 0.1893 0.1775 0.1775 66,232 -0.00(-2.63%)
Jan 26, 2023 0.1881 0.1881 0.1823 0.1823 14,000 -0.02(-8.85%)
Jan 25, 2023 0.2000 0.2000 0.2000 0.2000 2,520 +0.00(+0.00%)
Jan 24, 2023 0.2000 0.2000 0.2000 0.2000 22,000 +0.00(+0.00%)
Jan 23, 2023 0.2140 0.2191 0.2000 0.2000 188,565 -0.02(-9.09%)
Jan 20, 2023 0.2220 0.2220 0.2146 0.2200 9,722 +0.01(+2.33%)
Jan 19, 2023 0.2150 0.2200 0.2150 0.2150 32,184 +0.01(+2.38%)
Jan 18, 2023 0.2184 0.2184 0.2100 0.2100 911 +0.00(+0.00%)
Jan 17, 2023 0.2150 0.2150 0.2100 0.2100 7,266 -0.01(-3.45%)
Jan 13, 2023 0.2050 0.2175 0.2050 0.2175 139,247 +0.02(+9.30%)
Jan 12, 2023 0.1971 0.2000 0.1971 0.1990 50,500 +0.00(+1.02%)
Jan 11, 2023 0.2000 0.2000 0.1945 0.1970 26,450 -0.00(-1.50%)
Jan 10, 2023 0.1970 0.2060 0.1970 0.2000 44,700 +0.00(+1.52%)
Jan 09, 2023 0.1895 0.2000 0.1895 0.1970 96,250 +0.01(+6.43%)
Jan 06, 2023 0.1841 0.1851 0.1828 0.1851 76,262 +0.01(+7.80%)
Jan 05, 2023 0.1800 0.1844 0.1717 0.1717 53,975 -0.01(-7.19%)
Jan 04, 2023 0.1750 0.1850 0.1750 0.1850 55,092 +0.01(+4.40%)
Jan 03, 2023 0.1772 0.1772 0.1772 0.1772 300 +0.02(+9.86%)
Dec 30, 2022 0.1680 0.1680 0.1613 0.1613 4,000 +0.00(+0.06%)
Dec 29, 2022 0.1700 0.1787 0.1608 0.1612 128,900 -0.01(-3.24%)
Dec 28, 2022 0.1800 0.1850 0.1666 0.1666 45,101 -0.01(-3.70%)
Dec 27, 2022 0.1730 0.1820 0.1730 0.1730 77,166 -0.00(-0.75%)
Dec 23, 2022 0.1700 0.1743 0.1677 0.1743 17,500 +0.01(+3.01%)
Dec 22, 2022 0.1733 0.1733 0.1692 0.1692 5,000 +0.00(+2.79%)
Dec 21, 2022 0.1629 0.1720 0.1506 0.1646 47,345 +0.01(+9.66%)
Dec 20, 2022 0.1510 0.1553 0.1470 0.1501 173,482 +0.00(+2.11%)
Dec 19, 2022 0.1525 0.1530 0.1467 0.1470 103,983 -0.01(-8.70%)
Dec 16, 2022 0.1548 0.1610 0.1505 0.1610 45,209 +0.01(+3.21%)
Dec 15, 2022 0.1600 0.1600 0.1525 0.1560 20,530 -0.00(-2.50%)
Dec 14, 2022 0.1545 0.1600 0.1545 0.1600 13,500 -0.00(-2.38%)
Dec 13, 2022 0.1732 0.1732 0.1503 0.1639 51,859 +0.01(+7.83%)
Dec 12, 2022 0.1489 0.1650 0.1489 0.1520 43,476 -0.00(-2.25%)
Dec 09, 2022 0.1503 0.1555 0.1501 0.1555 115,264 +0.01(+3.67%)
Dec 08, 2022 0.1620 0.1620 0.1500 0.1500 35,994 -0.01(-7.41%)
Dec 07, 2022 0.1600 0.1648 0.1525 0.1620 55,090 +0.00(+0.62%)
Dec 06, 2022 0.1600 0.1630 0.1600 0.1610 7,001 -0.00(-1.23%)
Dec 05, 2022 0.1656 0.1678 0.1610 0.1630 30,679 -0.00(-2.86%)
Dec 02, 2022 0.1677 0.1678 0.1677 0.1678 2,000 -0.01(-3.84%)
Dec 01, 2022 0.1618 0.1745 0.1618 0.1745 215,105 +0.01(+9.06%)
Nov 30, 2022 0.1680 0.1680 0.1500 0.1600 205,880 -0.01(-4.02%)
Nov 28, 2022 0.1667 0 -0.00(-1.54%)
Nov 25, 2022 0.1636 0.1693 0.1636 0.1693 9,922 +0.01(+3.61%)
Nov 23, 2022 0.1600 0.1662 0.1500 0.1634 102,449 -0.00(-0.91%)
Nov 22, 2022 0.1600 0.1659 0.1584 0.1649 32,486 -0.00(-0.06%)
Nov 21, 2022 0.1786 0.1786 0.1620 0.1650 36,490 -0.01(-4.62%)
Nov 18, 2022 0.1730 0.1730 0.1730 0.1730 6,583 -0.00(-0.46%)
Nov 17, 2022 0.1738 0.1738 0.1738 0.1738 12,000 -0.01(-3.44%)
Nov 15, 2022 0.1800 0 +0.01(+3.45%)
Nov 14, 2022 0.1645 0.1756 0.1645 0.1740 88,609 +0.01(+7.41%)
Nov 11, 2022 0.1550 0.1630 0.1540 0.1620 15,764 +0.02(+11.72%)
Nov 10, 2022 0.1547 0.1650 0.1400 0.1450 382,631 -0.01(-3.33%)
Nov 09, 2022 0.1625 0.1683 0.1415 0.1500 256,946 -0.01(-8.70%)
Nov 08, 2022 0.1507 0.1700 0.1507 0.1643 126,717 -0.01(-3.35%)
Nov 07, 2022 0.1650 0.1805 0.1610 0.1700 51,409 +0.00(+2.84%)
Nov 04, 2022 0.1799 0.1799 0.1601 0.1653 42,228 -0.00(-2.76%)
Nov 03, 2022 0.1790 0.1790 0.1600 0.1700 163,021 -0.02(-8.16%)
Nov 02, 2022 0.1852 0.1869 0.1851 0.1851 10,500 -0.00(-0.05%)
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.