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

Freeman Gold Corp (OP: FMANF )

0.0878 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 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%)
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.