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

Freeman Gold Corp (OP: FMANF )

0.0800 +0.0075 (+10.34%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 14, 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 (%)
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%)
Jun 01, 2021 0.3000 0.3000 0.2862 0.2862 16,500 +0.00(+0.25%)
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%)
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.