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 (%)
Aug 31, 2021 0.2997 0.2997 0.2950 0.2965 4,274 -0.02(-7.34%)
Aug 30, 2021 0.3120 0.3298 0.3120 0.3200 10,399 +0.01(+4.23%)
Aug 27, 2021 0.3122 0.3122 0.2927 0.3070 4,892 +0.01(+4.56%)
Aug 26, 2021 0.2724 0.2936 0.2724 0.2936 1,358 +0.01(+2.48%)
Aug 24, 2021 0.2865 0.2865 0.2865 17 +0.01(+2.32%)
Aug 23, 2021 0.2900 0.2937 0.2780 0.2800 17,914 -0.01(-3.45%)
Aug 20, 2021 0.2930 0.2930 0.2900 0.2900 768 -0.01(-3.04%)
Aug 19, 2021 0.2804 0.3000 0.2804 0.2991 4,170 +0.02(+6.06%)
Aug 18, 2021 0.3101 0.3101 0.2789 0.2820 5,895 -0.02(-6.31%)
Aug 17, 2021 0.3100 0.3163 0.2940 0.3010 82,237 -0.01(-3.22%)
Aug 16, 2021 0.2998 0.3141 0.2998 0.3110 35,131 -0.01(-4.28%)
Aug 13, 2021 0.3404 0.3404 0.3017 0.3249 6,450 -0.01(-1.93%)
Aug 12, 2021 0.3025 0.3372 0.3025 0.3313 2,231 +0.02(+6.02%)
Aug 11, 2021 0.3120 0.3234 0.2866 0.3125 54,321 +0.00(+0.81%)
Aug 10, 2021 0.3388 0.3601 0.3100 0.3100 88,749 -0.02(-5.78%)
Aug 09, 2021 0.3290 0.3290 0.3290 0.3290 22,682 +0.01(+2.81%)
Aug 06, 2021 0.3242 0.3255 0.3097 0.3200 64,214 -0.01(-1.75%)
Aug 04, 2021 0.3257 0.3257 0.3257 50 +0.02(+7.85%)
Aug 03, 2021 0.3100 0.3200 0.3020 0.3020 1,380 +0.01(+5.15%)
Aug 02, 2021 0.2872 0.2872 0.2872 0.2872 700 +0.00(+1.13%)
Jul 30, 2021 0.2840 0.2840 0.2840 0.2840 5,500 -0.02(-7.19%)
Jul 29, 2021 0.3060 0.3060 0.3060 0.3060 4,000 +0.01(+3.76%)
Jul 28, 2021 0.2824 0.2949 0.2824 0.2949 24,280 +0.01(+3.22%)
Jul 27, 2021 0.2857 0.2857 0.2857 0.2857 300 -0.01(-4.77%)
Jul 26, 2021 0.2940 0.3000 0.2940 0.3000 12,600 +0.02(+7.14%)
Jul 23, 2021 0.2800 0.2800 0.2800 0.2800 12,500 -0.01(-3.78%)
Jul 22, 2021 0.2910 0.2910 0.2910 0.2910 44,000 +0.01(+2.68%)
Jul 21, 2021 0.2834 0.2900 0.2834 0.2834 10,010 +0.00(+0.04%)
Jul 20, 2021 0.2936 0.2941 0.2833 0.2833 59,999 -0.02(-7.21%)
Jul 19, 2021 0.2994 0.3053 0.2994 0.3053 10,079 +0.01(+4.81%)
Jul 16, 2021 0.2740 0.2913 0.2740 0.2913 39,283 +0.01(+4.04%)
Jul 15, 2021 0.2919 0.2919 0.2800 0.2800 1,671 +0.01(+4.91%)
Jul 14, 2021 0.2800 0.2800 0.2638 0.2669 59,000 -0.01(-5.02%)
Jul 13, 2021 0.2635 0.2810 0.2635 0.2810 142,100 -0.01(-4.75%)
Jul 12, 2021 0.2810 0.2950 0.2767 0.2950 106,231 +0.00(+0.82%)
Jul 09, 2021 0.2930 0.2930 0.2926 0.2926 50,000 -0.00(-1.08%)
Jul 08, 2021 0.2950 0.2958 0.2627 0.2958 100,350 +0.01(+3.79%)
Jul 07, 2021 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Jul 06, 2021 0.2821 0.3048 0.2798 0.2850 171,036 +0.01(+3.64%)
Jul 02, 2021 0.2750 0.2750 0.2750 0.2750 46,000 -0.01(-1.79%)
Jul 01, 2021 0.2800 0.2800 0.2800 0.2800 3,559 +0.00(+0.00%)
Jun 30, 2021 0.2800 0.2800 0.2800 0.2800 50,000 +0.00(+1.12%)
Jun 28, 2021 0.2769 0.2769 0.2769 0 -0.01(-4.32%)
Jun 24, 2021 0.2894 0.2894 0.2894 0 +0.05(+18.61%)
Jun 23, 2021 0.2519 0.2519 0.2420 0.2440 30,003 -0.04(-13.23%)
Jun 22, 2021 0.2650 0.2812 0.2650 0.2812 31,500 +0.02(+8.15%)
Jun 21, 2021 0.2600 0.2600 0.2469 0.2600 51,000 -0.01(-4.83%)
Jun 18, 2021 0.2732 0.2732 0.2732 0.2732 115 +0.01(+4.27%)
Jun 15, 2021 0.2620 0.2620 0.2620 0 -0.03(-8.87%)
Jun 14, 2021 0.3190 0.3190 0.2875 0.2875 25,980 -0.03(-10.13%)
Jun 11, 2021 0.3100 0.3199 0.3050 0.3199 16,809 +0.01(+3.53%)
Jun 10, 2021 0.3110 0.3110 0.3086 0.3090 8,087 -0.00(-0.58%)
Jun 09, 2021 0.3148 0.3148 0.3108 0.3108 15,245 +0.03(+9.01%)
Jun 08, 2021 0.2850 0.2851 0.2800 0.2851 5,500 +0.00(+1.39%)
Jun 07, 2021 0.2812 0.2812 0.2812 0.2812 10,000 +0.01(+2.22%)
Jun 04, 2021 0.2750 0.2751 0.2709 0.2751 17,200 -0.01(-1.89%)
Jun 03, 2021 0.2834 0.2834 0.2804 0.2804 10,653 -0.00(-1.06%)
Jun 02, 2021 0.2813 0.2873 0.2813 0.2834 2,477 -0.00(-0.98%)
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.