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 -0.0030 (-3.57%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 15, 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 31, 2022 0.3804 0.3804 0.3449 0.3690 14,990 +0.01(+4.12%)
May 27, 2022 0.3744 0.3881 0.3481 0.3544 87,295 -0.03(-6.71%)
May 26, 2022 0.3856 0.3856 0.3799 0.3799 37,101 +0.02(+5.53%)
May 25, 2022 0.3455 0.3600 0.3450 0.3600 32,833 +0.01(+1.47%)
May 24, 2022 0.3500 0.3600 0.3490 0.3548 41,623 -0.00(-0.76%)
May 23, 2022 0.3550 0.3600 0.3550 0.3575 19,900 -0.00(-0.45%)
May 20, 2022 0.3600 0.3600 0.3451 0.3591 112,867 +0.00(+0.81%)
May 19, 2022 0.3400 0.3600 0.3400 0.3562 121,050 +0.02(+4.76%)
May 18, 2022 0.3402 0.3488 0.3331 0.3400 34,512 -0.01(-3.90%)
May 17, 2022 0.3542 0.3542 0.3400 0.3538 66,001 +0.02(+5.30%)
May 16, 2022 0.3525 0.3600 0.3291 0.3360 227,791 -0.02(-6.67%)
May 13, 2022 0.3600 0.3700 0.3559 0.3600 105,714 +0.02(+5.88%)
May 12, 2022 0.3497 0.3584 0.3298 0.3400 113,498 -0.01(-4.17%)
May 11, 2022 0.3685 0.3865 0.3500 0.3548 330,146 -0.01(-1.44%)
May 10, 2022 0.3861 0.3902 0.3539 0.3600 112,481 -0.01(-3.74%)
May 09, 2022 0.4292 0.4292 0.3733 0.3740 174,494 -0.03(-7.33%)
May 06, 2022 0.4050 0.4141 0.3910 0.4036 142,490 +0.00(+0.57%)
May 05, 2022 0.4000 0.4160 0.3879 0.4013 232,297 +0.01(+2.32%)
May 04, 2022 0.3900 0.3944 0.3813 0.3922 59,100 +0.01(+3.21%)
May 03, 2022 0.3800 0.3943 0.3800 0.3800 49,300 +0.00(+0.00%)
May 02, 2022 0.3935 0.3935 0.3751 0.3800 230,780 -0.00(-0.52%)
Apr 29, 2022 0.4100 0.4100 0.3811 0.3820 119,578 -0.01(-3.54%)
Apr 28, 2022 0.3950 0.4080 0.3900 0.3960 125,509 +0.00(+0.10%)
Apr 27, 2022 0.4059 0.4100 0.3956 0.3956 92,680 +0.00(+0.15%)
Apr 26, 2022 0.4168 0.4199 0.3950 0.3950 367,891 -0.01(-3.66%)
Apr 25, 2022 0.4301 0.4400 0.4100 0.4100 267,594 -0.03(-6.82%)
Apr 22, 2022 0.4350 0.4400 0.4210 0.4400 47,487 +0.01(+2.33%)
Apr 21, 2022 0.4436 0.4574 0.4300 0.4300 88,651 -0.03(-5.54%)
Apr 20, 2022 0.4400 0.4573 0.4400 0.4552 85,460 +0.01(+2.87%)
Apr 19, 2022 0.4550 0.4550 0.4382 0.4425 32,500 -0.00(-0.56%)
Apr 18, 2022 0.4500 0.4529 0.4345 0.4450 123,429 +0.01(+2.53%)
Apr 14, 2022 0.4380 0.4520 0.4300 0.4340 432,155 +0.01(+2.12%)
Apr 13, 2022 0.4353 0.4458 0.4250 0.4250 284,435 -0.01(-2.07%)
Apr 12, 2022 0.4470 0.4470 0.4293 0.4340 338,979 +0.01(+2.12%)
Apr 11, 2022 0.4288 0.4410 0.4000 0.4250 427,302 -0.01(-1.16%)
Apr 08, 2022 0.4405 0.4500 0.4300 0.4300 389,246 -0.01(-2.36%)
Apr 07, 2022 0.4500 0.4500 0.4200 0.4404 936,162 +0.04(+9.23%)
Apr 06, 2022 0.3963 0.4032 0.3900 0.4032 130,870 +0.01(+3.46%)
Apr 05, 2022 0.3950 0.4020 0.3815 0.3897 88,627 -0.01(-1.62%)
Apr 04, 2022 0.3940 0.3961 0.3823 0.3961 70,161 +0.01(+1.83%)
Apr 01, 2022 0.3900 0.3922 0.3800 0.3890 123,515 +0.01(+1.30%)
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%)
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.