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 (%)
Sep 30, 2022 0.2550 0.2659 0.2180 0.2180 22,633 -0.03(-11.92%)
Sep 29, 2022 0.2400 0.2475 0.2350 0.2475 18,500 +0.01(+6.45%)
Sep 28, 2022 0.2033 0.2338 0.2033 0.2325 45,150 +0.03(+13.97%)
Sep 27, 2022 0.2204 0.2551 0.2010 0.2040 408,105 -0.02(-7.27%)
Sep 26, 2022 0.2500 0.2500 0.2178 0.2200 218,229 -0.02(-9.32%)
Sep 23, 2022 0.2406 0.2485 0.2300 0.2426 254,722 -0.01(-2.96%)
Sep 22, 2022 0.2500 0.2535 0.2494 0.2500 40,674 -0.00(-1.57%)
Sep 21, 2022 0.2769 0.2769 0.2520 0.2540 64,077 -0.01(-4.19%)
Sep 20, 2022 0.2624 0.2720 0.2603 0.2651 53,300 -0.01(-1.96%)
Sep 19, 2022 0.2797 0.2800 0.2631 0.2704 58,566 -0.02(-6.11%)
Sep 16, 2022 0.2921 0.2926 0.2880 0.2880 6,600 -0.00(-1.40%)
Sep 15, 2022 0.2797 0.2964 0.2797 0.2921 44,181 +0.02(+8.11%)
Sep 14, 2022 0.2750 0.2850 0.2702 0.2702 17,000 +0.00(+0.00%)
Sep 13, 2022 0.2823 0.3017 0.2700 0.2702 175,258 -0.02(-6.18%)
Sep 12, 2022 0.2901 0.2940 0.2800 0.2880 106,245 +0.01(+3.97%)
Sep 09, 2022 0.2798 0.2800 0.2735 0.2770 68,229 +0.00(+0.36%)
Sep 08, 2022 0.2797 0.2839 0.2760 0.2760 72,000 +0.00(+0.36%)
Sep 07, 2022 0.2750 0.2790 0.2692 0.2750 57,200 +0.01(+3.54%)
Sep 06, 2022 0.2701 0.2750 0.2656 0.2656 90,150 -0.01(-4.12%)
Sep 02, 2022 0.2870 0.2870 0.2770 0.2770 84,227 +0.00(+0.73%)
Sep 01, 2022 0.2750 0.2800 0.2750 0.2750 29,740 -0.00(-1.43%)
Aug 31, 2022 0.2750 0.2840 0.2750 0.2790 24,500 +0.00(+0.54%)
Aug 30, 2022 0.2776 0.2798 0.2775 0.2775 8,500 +0.00(+0.91%)
Aug 29, 2022 0.2750 0.2776 0.2750 0.2750 34,480 +0.00(+0.00%)
Aug 26, 2022 0.2701 0.2822 0.2701 0.2750 30,620 -0.00(-0.79%)
Aug 25, 2022 0.2800 0.2891 0.2717 0.2772 54,434 -0.01(-4.41%)
Aug 24, 2022 0.2700 0.3000 0.2700 0.2900 108,880 +0.02(+7.41%)
Aug 23, 2022 0.2700 0.2734 0.2630 0.2700 290,110 +0.01(+3.61%)
Aug 22, 2022 0.2715 0.2715 0.2600 0.2606 132,763 -0.01(-3.45%)
Aug 19, 2022 0.2630 0.2700 0.2600 0.2699 270,259 +0.01(+2.78%)
Aug 18, 2022 0.2610 0.2633 0.2610 0.2626 32,310 +0.00(+0.61%)
Aug 17, 2022 0.2470 0.2620 0.2468 0.2610 29,700 +0.00(+1.28%)
Aug 16, 2022 0.2577 0.2600 0.2501 0.2577 31,000 -0.00(-0.15%)
Aug 15, 2022 0.2578 0.2600 0.2426 0.2581 143,441 -0.01(-2.38%)
Aug 12, 2022 0.2580 0.2644 0.2463 0.2644 255,816 +0.01(+5.76%)
Aug 11, 2022 0.2597 0.2623 0.2500 0.2500 81,492 -0.01(-3.85%)
Aug 10, 2022 0.2750 0.2800 0.2560 0.2600 62,566 +0.00(+0.00%)
Aug 09, 2022 0.2662 0.2700 0.2555 0.2600 59,934 -0.01(-1.89%)
Aug 08, 2022 0.2587 0.2650 0.2538 0.2650 55,420 +0.00(+1.49%)
Aug 05, 2022 0.2593 0.2629 0.2536 0.2611 135,918 -0.00(-0.99%)
Aug 04, 2022 0.2500 0.2660 0.2500 0.2637 162,521 +0.01(+5.48%)
Aug 03, 2022 0.2500 0.2600 0.2430 0.2500 32,829 -0.00(-1.57%)
Aug 02, 2022 0.2548 0.2548 0.2400 0.2540 19,810 +0.01(+3.93%)
Aug 01, 2022 0.2808 0.2808 0.2444 0.2444 48,065 -0.01(-2.24%)
Jul 29, 2022 0.2551 0.2580 0.2459 0.2500 124,770 -0.00(-0.40%)
Jul 28, 2022 0.2400 0.2649 0.2353 0.2510 135,613 -0.00(-1.45%)
Jul 27, 2022 0.2318 0.2547 0.2310 0.2547 101,079 +0.01(+6.12%)
Jul 26, 2022 0.2480 0.2577 0.2390 0.2400 79,500 -0.03(-9.57%)
Jul 25, 2022 0.2750 0.2750 0.2552 0.2654 15,000 +0.00(+0.15%)
Jul 22, 2022 0.2600 0.2650 0.2500 0.2650 29,500 +0.02(+9.28%)
Jul 21, 2022 0.2793 0.2793 0.2425 0.2425 31,192 -0.03(-9.51%)
Jul 20, 2022 0.2650 0.2852 0.2637 0.2680 37,674 +0.01(+3.08%)
Jul 19, 2022 0.2475 0.2787 0.2475 0.2600 20,321 +0.01(+4.59%)
Jul 18, 2022 0.2500 0.2500 0.2465 0.2486 20,200 +0.00(+2.01%)
Jul 15, 2022 0.2430 0.2451 0.2421 0.2437 55,190 +0.01(+2.61%)
Jul 14, 2022 0.2501 0.2502 0.2360 0.2375 87,687 -0.03(-9.76%)
Jul 13, 2022 0.2600 0.2634 0.2577 0.2632 78,737 +0.01(+5.24%)
Jul 12, 2022 0.2500 0.2617 0.2500 0.2501 122,877 +0.00(+1.26%)
Jul 11, 2022 0.2500 0.2600 0.2400 0.2470 108,595 -0.00(-1.20%)
Jul 08, 2022 0.2551 0.2579 0.2325 0.2500 127,939 -0.00(-1.19%)
Jul 07, 2022 0.2500 0.2607 0.2339 0.2530 459,976 +0.01(+2.51%)
Jul 06, 2022 0.2500 0.2600 0.2396 0.2468 304,732 -0.00(-1.28%)
Jul 05, 2022 0.2600 0.2650 0.2310 0.2500 415,432 -0.03(-10.07%)
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.