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

Freeman Gold Corp (OP: FMANF )

0.0810 -0.0080 (-8.99%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 4, 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 (%)
May 28, 2021 0.2872 0.2872 0.2855 0.2855 3,090 -0.03(-9.31%)
May 27, 2021 0.3172 0.3199 0.3148 0.3148 2,607 +0.03(+12.19%)
May 25, 2021 0.2806 0.2806 0.2806 10 -0.02(-6.47%)
May 24, 2021 0.2551 0.3000 0.2551 0.3000 300 +0.00(+0.50%)
May 21, 2021 0.3066 0.3066 0.2850 0.2985 4,624 -0.01(-2.71%)
May 20, 2021 0.3177 0.3177 0.3068 0.3068 3,603 -0.00(-0.29%)
May 19, 2021 0.3000 0.3149 0.3000 0.3077 11,022 +0.02(+6.40%)
May 18, 2021 0.2967 0.3095 0.2892 0.2892 3,500 +0.01(+2.37%)
May 17, 2021 0.2825 0.2825 0.2695 0.2825 3,944 +0.01(+4.24%)
May 14, 2021 0.2880 0.2880 0.2710 0.2710 6,552 +0.02(+6.15%)
May 13, 2021 0.2553 0.2553 0.2553 0.2553 236 +0.01(+2.41%)
May 12, 2021 0.2400 0.2533 0.2334 0.2493 75,511 +0.00(+0.12%)
May 11, 2021 0.2600 0.2731 0.2407 0.2490 89,740 -0.03(-11.58%)
May 10, 2021 0.2640 0.2816 0.2593 0.2816 18,528 +0.01(+4.68%)
May 07, 2021 0.2690 0.2690 0.2690 0.2690 29,000 +0.00(+0.26%)
May 06, 2021 0.2707 0.2850 0.2683 0.2683 93,020 +0.01(+5.09%)
May 05, 2021 0.2553 0.2553 0.2553 0.2553 200 +0.01(+3.53%)
May 04, 2021 0.2710 0.2710 0.2466 0.2466 8,500 -0.02(-8.67%)
May 03, 2021 0.2646 0.2700 0.2646 0.2700 11,000 +0.01(+3.85%)
Apr 30, 2021 0.2588 0.2600 0.2588 0.2600 14,000 -0.00(-1.22%)
Apr 29, 2021 0.2615 0.2635 0.2594 0.2632 51,360 -0.02(-6.00%)
Apr 27, 2021 0.2800 0.2800 0.2800 0 -0.00(-0.96%)
Apr 26, 2021 0.2800 0.2827 0.2800 0.2827 4,500 +0.00(+0.96%)
Apr 23, 2021 0.2732 0.2800 0.2714 0.2800 12,300 +0.03(+9.93%)
Apr 22, 2021 0.2836 0.2871 0.2547 0.2547 47,025 -0.03(-10.35%)
Apr 21, 2021 0.2792 0.2841 0.2792 0.2841 3,800 -0.00(-0.32%)
Apr 20, 2021 0.2895 0.2930 0.2850 0.2850 3,634 -0.02(-5.94%)
Apr 19, 2021 0.3034 0.3034 0.3030 0.3030 7,500 -0.01(-2.01%)
Apr 16, 2021 0.3053 0.3092 0.3053 0.3092 5,200 +0.02(+7.89%)
Apr 15, 2021 0.3002 0.3002 0.2866 0.2866 3,850 -0.00(-1.51%)
Apr 14, 2021 0.3039 0.3039 0.2900 0.2910 58,763 -0.04(-11.12%)
Apr 13, 2021 0.3221 0.3274 0.3221 0.3274 28,150 +0.01(+2.70%)
Apr 12, 2021 0.3191 0.3191 0.3129 0.3188 16,800 -0.00(-0.16%)
Apr 09, 2021 0.3271 0.3271 0.3085 0.3193 20,200 -0.02(-6.61%)
Apr 08, 2021 0.3450 0.3450 0.3290 0.3419 17,846 +0.00(+0.18%)
Apr 07, 2021 0.3300 0.3415 0.3300 0.3413 12,540 +0.02(+4.60%)
Apr 06, 2021 0.3167 0.3263 0.3100 0.3263 7,185 +0.03(+8.77%)
Apr 05, 2021 0.3000 0.3000 0.2991 0.3000 124,635 +0.00(+0.00%)
Apr 01, 2021 0.3400 0.3400 0.2966 0.3000 114,000 -0.04(-12.43%)
Mar 31, 2021 0.3163 0.3426 0.3163 0.3426 24,121 +0.04(+14.20%)
Mar 30, 2021 0.3245 0.3245 0.3000 0.3000 4,300 -0.02(-7.66%)
Mar 29, 2021 0.3355 0.3355 0.3249 0.3249 5,345 -0.01(-3.16%)
Mar 26, 2021 0.3375 0.3433 0.3355 0.3355 18,500 +0.02(+5.24%)
Mar 25, 2021 0.3400 0.3400 0.3188 0.3188 12,420 -0.04(-11.27%)
Mar 24, 2021 0.3440 0.3593 0.3440 0.3593 1,475 +0.01(+4.05%)
Mar 23, 2021 0.3541 0.3542 0.3453 0.3453 4,800 -0.02(-5.96%)
Mar 22, 2021 0.3757 0.3765 0.3672 0.3672 7,589 -0.00(-0.57%)
Mar 19, 2021 0.3750 0.3766 0.3473 0.3693 63,900 -0.01(-1.89%)
Mar 18, 2021 0.3903 0.3975 0.3764 0.3764 63,255 -0.02(-4.54%)
Mar 17, 2021 0.3705 0.3943 0.3705 0.3943 1,501 -0.00(-0.18%)
Mar 16, 2021 0.3950 0.3950 0.3950 0.3950 125 +0.01(+2.41%)
Mar 15, 2021 0.3852 0.3857 0.3852 0.3857 333 -0.02(-3.82%)
Mar 12, 2021 0.3900 0.4010 0.3780 0.4010 14,000 +0.01(+3.70%)
Mar 11, 2021 0.3866 0.3867 0.3866 0.3867 398 -0.00(-0.31%)
Mar 10, 2021 0.3998 0.3998 0.3879 0.3879 8,565 -0.01(-2.27%)
Mar 09, 2021 0.3923 0.3969 0.3923 0.3969 800 +0.02(+4.01%)
Mar 08, 2021 0.3966 0.3966 0.3800 0.3816 5,124 +0.01(+3.14%)
Mar 05, 2021 0.3749 0.3751 0.3700 0.3700 14,100 -0.02(-4.37%)
Mar 04, 2021 0.3864 0.3869 0.3864 0.3869 10,000 -0.02(-5.63%)
Mar 03, 2021 0.4100 0.4100 0.4100 0.4100 2,040 +0.01(+1.59%)
Mar 02, 2021 0.4036 0.4036 0.4036 0.4036 2,530 +0.02(+5.30%)
Mar 01, 2021 0.3832 0.3833 0.3832 0.3833 5,150 +0.01(+3.59%)
Feb 26, 2021 0.3706 0.3706 0.3585 0.3700 19,600 -0.03(-7.01%)
Feb 25, 2021 0.3900 0.3979 0.3676 0.3979 8,449 +0.02(+4.30%)
Feb 24, 2021 0.3815 0.3815 0.3815 0.3815 224 -0.00(-1.22%)
Feb 23, 2021 0.3988 0.3988 0.3862 0.3862 1,403 -0.00(-0.13%)
Feb 22, 2021 0.4100 0.4143 0.3835 0.3867 3,832 -0.01(-1.90%)
Feb 19, 2021 0.3990 0.4073 0.3942 0.3942 2,700 -0.01(-1.72%)
Feb 18, 2021 0.4214 0.4214 0.4000 0.4011 4,966 -0.02(-5.85%)
Feb 17, 2021 0.3994 0.4260 0.3994 0.4260 17,264 -0.00(-0.05%)
Feb 16, 2021 0.4166 0.4262 0.4138 0.4262 2,679 +0.03(+6.44%)
Feb 12, 2021 0.3898 0.4200 0.3898 0.4004 14,700 -0.02(-4.94%)
Feb 11, 2021 0.4178 0.4225 0.3937 0.4212 17,385 +0.02(+4.52%)
Feb 10, 2021 0.4377 0.4377 0.3943 0.4030 7,910 -0.01(-1.71%)
Feb 09, 2021 0.4204 0.4343 0.4100 0.4100 22,270 -0.01(-1.91%)
Feb 08, 2021 0.4500 0.4566 0.4180 0.4180 13,278 -0.02(-5.00%)
Feb 05, 2021 0.4422 0.4567 0.4276 0.4400 14,700 +0.02(+5.11%)
Feb 04, 2021 0.4548 0.4548 0.4186 0.4186 34,258 -0.02(-4.86%)
Feb 03, 2021 0.4272 0.4400 0.4272 0.4400 11,059 +0.01(+2.92%)
Feb 02, 2021 0.4466 0.4466 0.4243 0.4275 24,576 -0.00(-0.58%)
Feb 01, 2021 0.4188 0.4326 0.4107 0.4300 19,191 +0.03(+8.86%)
Jan 29, 2021 0.3940 0.4000 0.3930 0.3950 20,300 +0.02(+5.33%)
Jan 28, 2021 0.3864 0.4100 0.3750 0.3750 20,941 -0.02(-3.99%)
Jan 27, 2021 0.4121 0.4121 0.3726 0.3906 30,509 -0.03(-7.04%)
Jan 26, 2021 0.4273 0.4500 0.4000 0.4202 10,097 -0.02(-4.87%)
Jan 25, 2021 0.4509 0.4599 0.4200 0.4417 15,035 +0.00(+1.03%)
Jan 22, 2021 0.4600 0.4600 0.4372 0.4372 13,300 -0.03(-5.65%)
Jan 21, 2021 0.4600 0.4690 0.4511 0.4634 7,963 +0.00(+0.43%)
Jan 20, 2021 0.4675 0.4686 0.4500 0.4614 10,663 +0.01(+2.01%)
Jan 19, 2021 0.4591 0.4676 0.4448 0.4523 46,759 +0.02(+4.24%)
Jan 15, 2021 0.4519 0.4537 0.3927 0.4339 31,900 -0.01(-2.71%)
Jan 14, 2021 0.4532 0.4532 0.4450 0.4460 34,899 +0.02(+3.82%)
Jan 13, 2021 0.4515 0.4769 0.4296 0.4296 11,599 -0.01(-3.16%)
Jan 12, 2021 0.4712 0.4759 0.4348 0.4436 22,275 +0.00(+0.00%)
Jan 11, 2021 0.4905 0.4905 0.4436 0.4436 17,168 -0.03(-5.44%)
Jan 08, 2021 0.4782 0.4801 0.4601 0.4691 38,700 -0.02(-5.00%)
Jan 07, 2021 0.4900 0.4985 0.4900 0.4938 4,519 +0.00(+0.90%)
Jan 06, 2021 0.4986 0.5147 0.4787 0.4894 20,524 -0.01(-2.35%)
Jan 05, 2021 0.4829 0.5012 0.4829 0.5012 4,214 +0.00(+0.78%)
Jan 04, 2021 0.4900 0.4986 0.4588 0.4973 32,298 +0.03(+6.63%)
Dec 31, 2020 0.4664 0.4664 0.4664 26,506 -0.01(-1.62%)
Dec 30, 2020 0.4963 0.4963 0.4740 0.4741 26,506 +0.01(+2.11%)
Dec 29, 2020 0.4559 0.4824 0.4559 0.4643 10,636 +0.02(+5.52%)
Dec 28, 2020 0.4275 0.5300 0.4275 0.4400 25,740 +0.00(+0.02%)
Dec 24, 2020 0.4300 0.4424 0.4300 0.4399 9,000 +0.01(+2.61%)
Dec 23, 2020 0.4535 0.4551 0.4248 0.4287 8,624 +0.00(+0.16%)
Dec 22, 2020 0.4306 0.4369 0.4280 0.4280 7,018 +0.00(+0.87%)
Dec 21, 2020 0.4020 0.4318 0.3934 0.4243 29,900 -0.01(-1.33%)
Dec 18, 2020 0.4351 0.4419 0.4284 0.4300 1,600 +0.01(+2.38%)
Dec 17, 2020 0.4205 0.4205 0.4200 0.4200 730 +0.00(+0.77%)
Dec 16, 2020 0.4198 0.4213 0.4100 0.4168 53,468 +0.01(+1.66%)
Dec 15, 2020 0.4210 0.4210 0.4100 0.4100 707 +0.01(+3.14%)
Dec 14, 2020 0.3826 0.4028 0.3806 0.3975 1,615 +0.00(+1.04%)
Dec 11, 2020 0.3758 0.3934 0.3747 0.3934 7,400 +0.02(+5.61%)
Dec 10, 2020 0.3725 0.3725 0.3725 83 +0.00(+0.00%)
Dec 09, 2020 0.4000 0.4031 0.3725 0.3725 30,337 -0.03(-6.88%)
Dec 08, 2020 0.3800 0.4000 0.3741 0.4000 24,743 +0.03(+6.92%)
Dec 07, 2020 0.3687 0.3800 0.3687 0.3741 25,592 +0.01(+1.41%)
Dec 04, 2020 0.3900 0.3900 0.3600 0.3689 12,200 -0.00(-1.07%)
Dec 03, 2020 0.3854 0.3854 0.3601 0.3729 26,788 +0.00(+0.87%)
Dec 02, 2020 0.3659 0.3697 0.3500 0.3697 15,630 +0.02(+4.49%)
Dec 01, 2020 0.3881 0.3985 0.3536 0.3538 40,600 -0.04(-9.28%)
Nov 30, 2020 0.3694 0.3900 0.3504 0.3900 10,342 +0.06(+18.43%)
Nov 27, 2020 0.3735 0.3735 0.3293 0.3293 1,700 -0.03(-7.27%)
Nov 25, 2020 0.3427 0.3713 0.3427 0.3551 2,800 -0.00(-1.33%)
Nov 24, 2020 0.3635 0.3675 0.3433 0.3599 61,194 +0.00(+1.04%)
Nov 23, 2020 0.3624 0.3784 0.3562 0.3562 8,936 -0.03(-7.98%)
Nov 20, 2020 0.3873 0.3929 0.3647 0.3871 10,000 +0.00(+0.34%)
Nov 19, 2020 0.3859 0.3919 0.3858 0.3858 8,674 +0.02(+5.70%)
Nov 18, 2020 0.4150 0.4150 0.3650 0.3650 19,139 -0.05(-11.19%)
Nov 17, 2020 0.4227 0.4227 0.3894 0.4110 9,559 -0.02(-5.15%)
Nov 16, 2020 0.3933 0.4333 0.3723 0.4333 50,446 +0.05(+11.88%)
Nov 13, 2020 0.4151 0.4151 0.3873 0.3873 2,000 -0.03(-6.31%)
Nov 12, 2020 0.3980 0.4134 0.3980 0.4134 1,601 +0.02(+3.79%)
Nov 11, 2020 0.4041 0.4041 0.3800 0.3983 50,566 +0.00(+0.56%)
Nov 10, 2020 0.3333 0.3961 0.3333 0.3961 21,450 +0.03(+8.31%)
Nov 09, 2020 0.4068 0.4070 0.3657 0.3657 1,750 -0.04(-10.89%)
Nov 06, 2020 0.4258 0.4258 0.4104 0.4104 4,100 -0.02(-3.87%)
Nov 05, 2020 0.4016 0.4300 0.4016 0.4269 38,253 +0.03(+7.05%)
Nov 04, 2020 0.3988 0.3988 0.3988 0.3988 185 -0.01(-2.94%)
Nov 03, 2020 0.4200 0.4291 0.4109 0.4109 2,374 +0.00(+0.22%)
Nov 02, 2020 0.4034 0.4100 0.3954 0.4100 938 +0.03(+6.97%)
Oct 30, 2020 0.3700 0.3833 0.3699 0.3833 43,800 -0.02(-4.18%)
Oct 29, 2020 0.4000 0.4182 0.4000 0.4000 48,132 -0.00(-0.50%)
Oct 28, 2020 0.4276 0.4319 0.4020 0.4020 10,556 -0.05(-11.04%)
Oct 27, 2020 0.4310 0.4649 0.4310 0.4519 6,215 +0.02(+5.09%)
Oct 26, 2020 0.4529 0.4529 0.4300 0.4300 7,729 -0.05(-9.85%)
Oct 23, 2020 0.4770 0.4770 0.4770 132 +0.00(+0.00%)
Oct 22, 2020 0.4500 0.4770 0.4500 0.4770 4,169 +0.03(+5.58%)
Oct 21, 2020 0.4172 0.4531 0.4172 0.4518 4,250 +0.03(+7.65%)
Oct 20, 2020 0.4200 0.4200 0.4060 0.4197 5,924 -0.01(-1.39%)
Oct 19, 2020 0.4457 0.4457 0.4256 0.4256 58,179 -0.01(-3.29%)
Oct 16, 2020 0.4590 0.4590 0.4300 0.4401 5,900 -0.01(-2.44%)
Oct 15, 2020 0.4496 0.4707 0.4433 0.4511 2,682 -0.01(-1.33%)
Oct 14, 2020 0.4450 0.4588 0.4450 0.4572 13,125 -0.00(-0.61%)
Oct 13, 2020 0.4839 0.4991 0.4425 0.4600 122,372 -0.07(-13.21%)
Oct 12, 2020 0.6655 0.6655 0.4700 0.5300 8,964 +0.05(+9.55%)
Oct 09, 2020 0.4813 0.4919 0.4679 0.4838 16,000 -0.00(-0.96%)
Oct 08, 2020 0.4968 0.5125 0.4800 0.4885 72,877 +0.01(+1.77%)
Oct 07, 2020 0.4332 0.4836 0.4291 0.4800 47,949 +0.05(+10.98%)
Oct 06, 2020 0.4429 0.4473 0.4172 0.4325 5,168 +0.02(+4.42%)
Oct 05, 2020 0.4262 0.4262 0.4142 0.4142 2,761 -0.01(-3.31%)
Oct 02, 2020 0.4377 0.4464 0.4016 0.4284 18,400 -0.00(-0.76%)
Oct 01, 2020 0.3777 0.4478 0.3777 0.4317 17,693 +0.06(+17.09%)
Sep 30, 2020 0.4035 0.4036 0.3687 0.3687 10,771 -0.03(-6.85%)
Sep 29, 2020 0.3893 0.5000 0.3687 0.3958 27,193 +0.01(+2.89%)
Sep 28, 2020 0.3737 0.4076 0.3737 0.3847 10,452 -0.01(-3.73%)
Sep 25, 2020 0.4092 0.4300 0.1800 0.3996 25,500 -0.01(-2.11%)
Sep 24, 2020 0.4140 0.6500 0.3850 0.4082 29,273 +0.02(+6.39%)
Sep 23, 2020 0.4173 0.4173 0.3837 0.3837 11,223 -0.03(-7.81%)
Sep 22, 2020 0.8063 0.8063 0.4010 0.4162 9,966 -0.03(-5.73%)
Sep 21, 2020 0.4546 0.4817 0.4245 0.4415 18,628 -0.03(-5.48%)
Sep 18, 2020 0.4345 0.8875 0.4345 0.4671 11,000 +0.04(+8.68%)
Sep 17, 2020 0.4394 0.4394 0.4260 0.4298 3,461 -0.01(-1.83%)
Sep 16, 2020 0.4041 0.4378 0.4000 0.4378 6,054 +0.02(+4.24%)
Sep 15, 2020 0.4526 0.4532 0.4200 0.4200 25,708 -0.03(-7.02%)
Sep 14, 2020 0.7126 0.7126 0.4517 0.4517 5,420 -0.01(-1.35%)
Sep 11, 2020 0.4675 0.4675 0.4579 0.4579 4,300 -0.01(-3.11%)
Sep 10, 2020 0.4700 0.6200 0.4600 0.4726 120,974 +0.02(+3.87%)
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.