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

Freeman Gold Corp (OP: FMANF )

0.0890 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 3, 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 (%)
Oct 31, 2022 0.1802 0.1810 0.1757 0.1810 24,120 +0.00(+0.44%)
Oct 28, 2022 0.1798 0.1882 0.1752 0.1802 10,830 +0.00(+1.81%)
Oct 27, 2022 0.1660 0.1900 0.1660 0.1770 131,090 -0.01(-6.69%)
Oct 26, 2022 0.1826 0.1897 0.1770 0.1897 81,000 +0.00(+0.90%)
Oct 25, 2022 0.1900 0.1900 0.1800 0.1880 43,000 +0.00(+0.27%)
Oct 24, 2022 0.1746 0.1875 0.1743 0.1875 22,805 +0.00(+1.35%)
Oct 21, 2022 0.1774 0.1900 0.1774 0.1850 47,990 +0.01(+2.78%)
Oct 20, 2022 0.1828 0.1828 0.1729 0.1800 22,546 +0.00(+0.00%)
Oct 19, 2022 0.1806 0.1854 0.1800 0.1800 45,065 -0.01(-4.05%)
Oct 18, 2022 0.1900 0.1924 0.1850 0.1876 70,891 -0.00(-1.26%)
Oct 17, 2022 0.1610 0.1900 0.1610 0.1900 184,968 +0.02(+8.57%)
Oct 14, 2022 0.1800 0.1980 0.1700 0.1750 35,075 -0.01(-5.41%)
Oct 13, 2022 0.1875 0.2000 0.1831 0.1850 292,643 -0.00(-2.01%)
Oct 12, 2022 0.1823 0.1900 0.1706 0.1888 119,100 +0.01(+3.34%)
Oct 11, 2022 0.1494 0.1899 0.1494 0.1827 126,067 +0.00(+1.50%)
Oct 10, 2022 0.1556 0.1800 0.1540 0.1800 156,902 -0.00(-1.37%)
Oct 07, 2022 0.1783 0.1830 0.1721 0.1825 468,404 -0.00(-1.88%)
Oct 06, 2022 0.1890 0.2010 0.1771 0.1860 808,940 -0.04(-17.33%)
Oct 05, 2022 0.2232 0.2600 0.2203 0.2250 40,938 -0.02(-8.69%)
Oct 04, 2022 0.2499 0.2500 0.2250 0.2464 118,335 +0.02(+10.99%)
Oct 03, 2022 0.2297 0.2308 0.2220 0.2220 22,010 +0.00(+1.83%)
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%)
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.