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 (%)
Feb 28, 2022 0.4015 0.4059 0.3800 0.3800 62,534 -0.02(-4.04%)
Feb 25, 2022 0.3725 0.3987 0.3725 0.3960 64,587 +0.05(+13.14%)
Feb 24, 2022 0.3688 0.3809 0.3500 0.3500 73,752 -0.03(-8.23%)
Feb 23, 2022 0.3850 0.3850 0.3806 0.3814 11,124 -0.01(-3.71%)
Feb 22, 2022 0.3955 0.4026 0.3951 0.3961 26,400 -0.00(-1.05%)
Feb 18, 2022 0.4003 0 -0.00(-0.12%)
Feb 17, 2022 0.4057 0.4070 0.3987 0.4008 43,600 +0.00(+1.01%)
Feb 16, 2022 0.3750 0.4033 0.3750 0.3968 10,442 +0.03(+7.91%)
Feb 15, 2022 0.3950 0.4005 0.3142 0.3677 97,489 -0.03(-8.07%)
Feb 14, 2022 0.4150 0.4150 0.4000 0.4000 79,700 -0.01(-3.61%)
Feb 11, 2022 0.4101 0.4150 0.4020 0.4150 40,774 +0.01(+3.03%)
Feb 10, 2022 0.4067 0.4216 0.4016 0.4028 56,008 -0.00(-0.57%)
Feb 09, 2022 0.3900 0.4051 0.3900 0.4051 25,701 +0.02(+4.62%)
Feb 08, 2022 0.3848 0.3924 0.3800 0.3872 23,609 -0.00(-1.10%)
Feb 07, 2022 0.3980 0.3990 0.3711 0.3915 17,000 +0.03(+9.17%)
Feb 03, 2022 0.3586 2 -0.01(-1.75%)
Feb 02, 2022 0.3700 0.3799 0.3650 0.3650 11,581 +0.01(+1.90%)
Feb 01, 2022 0.3480 0.3637 0.3420 0.3582 27,671 +0.01(+2.20%)
Jan 31, 2022 0.3427 0.3505 0.3427 0.3505 43,508 +0.01(+1.59%)
Jan 28, 2022 0.3503 0.3529 0.3382 0.3450 43,409 -0.00(-1.32%)
Jan 27, 2022 0.3500 0.3634 0.3493 0.3496 19,411 -0.01(-2.89%)
Jan 26, 2022 0.3599 0.3660 0.3599 0.3600 30,901 -0.02(-6.47%)
Jan 25, 2022 0.3660 0.3849 0.3599 0.3849 30,080 +0.02(+5.16%)
Jan 24, 2022 0.3612 0.3901 0.3352 0.3660 80,907 -0.01(-3.89%)
Jan 21, 2022 0.3900 0.3900 0.3808 0.3808 91,853 -0.02(-4.06%)
Jan 20, 2022 0.4030 0.4030 0.3969 0.3969 33,000 -0.01(-1.37%)
Jan 19, 2022 0.4024 0.4024 0.3900 0.4024 2,796 +0.01(+3.18%)
Jan 18, 2022 0.4050 0.4330 0.3856 0.3900 20,747 -0.01(-2.28%)
Jan 14, 2022 0.3991 0 +0.00(+0.73%)
Jan 13, 2022 0.4053 0.4053 0.3911 0.3962 5,665 -0.01(-2.12%)
Jan 12, 2022 0.4202 0.4202 0.4048 0.4048 21,400 -0.01(-2.36%)
Jan 11, 2022 0.4150 0.4151 0.4146 0.4146 9,489 -0.00(-1.07%)
Jan 10, 2022 0.4133 0.4203 0.4133 0.4191 59,840 +0.01(+1.48%)
Jan 07, 2022 0.4111 0.4130 0.4076 0.4130 23,278 -0.01(-1.67%)
Jan 06, 2022 0.4107 0.4200 0.4107 0.4200 2,518 +0.03(+7.17%)
Jan 05, 2022 0.4000 0.4000 0.3919 0.3919 14,157 -0.01(-2.02%)
Jan 04, 2022 0.3839 0.4000 0.3839 0.4000 32,100 +0.02(+4.99%)
Jan 03, 2022 0.4490 0.4490 0.3810 0.3810 15,935 -0.05(-12.27%)
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%)
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.