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 UNCHANGED
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 (%)
Mar 31, 2022 0.4120 0.4120 0.3801 0.3840 96,884 -0.01(-1.51%)
Mar 30, 2022 0.4000 0.4000 0.3899 0.3899 71,800 -0.02(-4.90%)
Mar 29, 2022 0.3890 0.4112 0.3890 0.4100 81,822 +0.02(+6.49%)
Mar 28, 2022 0.3776 0.3905 0.3700 0.3850 251,352 +0.00(+0.65%)
Mar 25, 2022 0.3964 0.3964 0.3825 0.3825 23,032 -0.01(-1.92%)
Mar 24, 2022 0.3970 0.4044 0.3872 0.3900 79,410 -0.01(-1.27%)
Mar 23, 2022 0.4390 0.4390 0.3900 0.3950 86,518 -0.02(-3.89%)
Mar 22, 2022 0.4400 0.4660 0.3957 0.4110 204,589 +0.03(+8.13%)
Mar 21, 2022 0.3840 0.3872 0.3788 0.3801 28,499 +0.00(+0.13%)
Mar 18, 2022 0.3984 0.3984 0.3758 0.3796 62,912 -0.00(-0.05%)
Mar 17, 2022 0.3701 0.3798 0.3700 0.3798 22,400 +0.01(+2.37%)
Mar 16, 2022 0.3638 0.3710 0.3638 0.3710 32,245 +0.00(+0.27%)
Mar 14, 2022 0.3700 0 -0.02(-4.24%)
Mar 11, 2022 0.3865 0.3867 0.3793 0.3864 46,330 -0.01(-3.71%)
Mar 10, 2022 0.3800 0.4013 0.3800 0.4013 5,183 +0.02(+5.55%)
Mar 09, 2022 0.3806 0.3887 0.3752 0.3802 18,579 +0.00(+0.32%)
Mar 08, 2022 0.3684 0.4020 0.3684 0.3790 6,660 +0.02(+5.19%)
Mar 07, 2022 0.3603 0.3702 0.3603 0.3603 7,008 -0.01(-2.67%)
Mar 04, 2022 0.3900 0.3900 0.3510 0.3702 54,670 -0.00(-1.25%)
Mar 03, 2022 0.3700 0.3795 0.3700 0.3749 20,000 +0.00(+0.59%)
Mar 02, 2022 0.3812 0.3859 0.3655 0.3727 23,375 -0.01(-3.02%)
Mar 01, 2022 0.3843 0.3888 0.3843 0.3843 881 +0.00(+1.13%)
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%)
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.