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

Freeman Gold Corp (OP: FMANF )

0.0878 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 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 (%)
Dec 31, 2021 0.3833 0.4343 0.3810 0.4343 68,462 +0.05(+13.10%)
Dec 30, 2021 0.3590 0.3930 0.3585 0.3840 61,177 +0.02(+6.84%)
Dec 29, 2021 0.3590 0.3638 0.3586 0.3594 43,500 +0.01(+4.17%)
Dec 28, 2021 0.3550 0.3550 0.3400 0.3450 12,600 -0.01(-3.52%)
Dec 23, 2021 0.3576 0.3576 0.3576 0 +0.02(+5.18%)
Dec 22, 2021 0.3500 0.3500 0.3338 0.3400 10,484 +0.00(+0.00%)
Dec 21, 2021 0.3481 0.3481 0.3300 0.3400 48,466 +0.00(+0.00%)
Dec 20, 2021 0.3402 0.3514 0.3350 0.3400 36,315 -0.00(-1.45%)
Dec 17, 2021 0.3501 0.3571 0.3378 0.3450 111,466 -0.01(-3.52%)
Dec 16, 2021 0.3600 0.3600 0.3576 0.3576 20,300 +0.01(+2.17%)
Dec 15, 2021 0.3500 0.3568 0.3500 0.3500 106,303 -0.01(-2.45%)
Dec 14, 2021 0.3594 0.3630 0.3569 0.3588 26,332 -0.01(-3.37%)
Dec 13, 2021 0.3480 0.3772 0.3480 0.3713 34,361 +0.00(+0.95%)
Dec 10, 2021 0.3571 0.3678 0.3571 0.3678 25,142 +0.00(+1.18%)
Dec 09, 2021 0.3500 0.3635 0.3500 0.3635 121,010 -0.00(-0.08%)
Dec 08, 2021 0.3697 0.3697 0.3574 0.3638 57,200 +0.00(+1.06%)
Dec 07, 2021 0.3500 0.3684 0.3500 0.3600 11,300 -0.00(-0.22%)
Dec 06, 2021 0.3558 0.3608 0.3500 0.3608 37,957 +0.01(+3.09%)
Dec 03, 2021 0.3532 0.3599 0.3500 0.3500 105,000 -0.00(-0.28%)
Dec 02, 2021 0.3582 0.3669 0.3500 0.3510 135,111 -0.02(-4.85%)
Dec 01, 2021 0.3700 0.3740 0.3626 0.3689 13,777 -0.00(-0.03%)
Nov 30, 2021 0.3650 0.3730 0.3582 0.3690 226,113 -0.00(-1.28%)
Nov 29, 2021 0.3800 0.3800 0.3700 0.3738 32,481 -0.01(-1.81%)
Nov 26, 2021 0.3730 0.3807 0.3650 0.3807 23,472 +0.01(+1.66%)
Nov 24, 2021 0.3788 0.3788 0.3700 0.3745 35,466 +0.01(+1.35%)
Nov 23, 2021 0.3640 0.3705 0.3600 0.3695 183,689 +0.00(+1.23%)
Nov 22, 2021 0.3870 0.3879 0.3645 0.3650 123,371 -0.01(-3.52%)
Nov 19, 2021 0.3750 0.4050 0.3750 0.3783 36,934 -0.00(-0.92%)
Nov 18, 2021 0.3876 0.3875 0.3780 0.3818 75,717 -0.02(-4.55%)
Nov 17, 2021 0.4023 0.4023 0.4000 0.4000 15,170 -0.01(-2.03%)
Nov 16, 2021 0.4000 0.4083 0.3927 0.4083 35,700 +0.01(+1.82%)
Nov 15, 2021 0.4155 0.4200 0.3948 0.4010 62,933 -0.02(-4.52%)
Nov 12, 2021 0.4080 0.4246 0.3955 0.4200 275,222 +0.01(+2.94%)
Nov 11, 2021 0.3819 0.4080 0.3767 0.4080 50,500 +0.02(+4.62%)
Nov 10, 2021 0.3800 0.3900 100,629 +0.02(+4.00%)
Nov 09, 2021 0.3655 0.3822 0.3646 0.3750 48,420 -0.00(-0.27%)
Nov 08, 2021 0.3685 0.3800 0.3646 0.3760 186,074 +0.00(+0.27%)
Nov 05, 2021 0.3805 0.3830 0.3743 0.3750 79,830 -0.01(-1.32%)
Nov 04, 2021 0.3822 0.3853 0.3700 0.3800 144,442 -0.00(-1.04%)
Nov 03, 2021 0.3898 0.3938 0.3785 0.3840 215,329 -0.01(-3.27%)
Nov 02, 2021 0.3680 0.4010 0.3600 0.3970 789,216 +0.03(+9.07%)
Oct 29, 2021 0.3640 0.3640 0.3640 0 +0.01(+4.00%)
Oct 28, 2021 0.3543 0.3613 0.3500 0.3500 12,165 -0.01(-2.78%)
Oct 27, 2021 0.3622 0.3644 0.3600 0.3600 49,350 +0.00(+0.42%)
Oct 26, 2021 0.3600 0.3650 0.3530 0.3585 93,355 +0.00(+0.00%)
Oct 25, 2021 0.3550 0.3585 0.3385 0.3585 46,447 -0.00(-0.11%)
Oct 22, 2021 0.3425 0.3589 0.3425 0.3589 68,300 +0.01(+2.31%)
Oct 21, 2021 0.3450 0.3510 0.3449 0.3508 350,600 +0.01(+1.62%)
Oct 20, 2021 0.3400 0.3452 0.3400 0.3452 116,009 +0.01(+4.20%)
Oct 19, 2021 0.3307 0.3410 0.3307 0.3313 188,934 +0.01(+3.53%)
Oct 18, 2021 0.3200 0.3209 0.3200 0.3200 74,222 +0.01(+3.23%)
Oct 15, 2021 0.3043 0.3100 0.3043 0.3100 3,506 -0.03(-7.74%)
Oct 14, 2021 0.3154 0.3360 0.3154 0.3360 9,478 +0.02(+6.77%)
Oct 13, 2021 0.3147 0.3147 0.3147 0.3147 4,032 +0.01(+4.87%)
Oct 12, 2021 0.2928 0.3001 0.2928 0.3001 15,006 +0.01(+2.77%)
Oct 07, 2021 0.2920 0.2920 0.2920 56 +0.01(+4.29%)
Oct 06, 2021 0.2800 0.2800 0.2800 0.2800 25,354 -0.01(-2.13%)
Oct 05, 2021 0.2859 0.2861 0.2850 0.2861 13,769 +0.00(+0.39%)
Oct 04, 2021 0.2850 0.3000 0.2800 0.2850 47,700 +0.00(+0.00%)
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.