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

Freeman Gold Corp (OP: FMANF )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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, 2023 0.1550 0.1550 0.1545 0.1545 25,450 +0.00(+0.98%)
May 26, 2023 0.1530 0 +0.00(+0.00%)
May 25, 2023 0.1546 0.1546 0.1530 0.1530 2,000 +0.00(+0.66%)
May 24, 2023 0.1559 0.1559 0.1520 0.1520 41,980 -0.01(-4.94%)
May 23, 2023 0.1550 0.1600 0.1520 0.1599 53,500 +0.01(+4.99%)
May 22, 2023 0.1550 0.1550 0.1520 0.1523 17,500 -0.01(-4.93%)
May 19, 2023 0.1569 0.1602 0.1569 0.1602 6,830 +0.00(+2.69%)
May 18, 2023 0.1560 0.1560 0.1520 0.1560 5,690 -0.00(-0.64%)
May 17, 2023 0.1569 0.1570 0.1569 0.1570 16,457 +0.00(+2.95%)
May 16, 2023 0.1521 0.1600 0.1521 0.1525 17,245 -0.00(-1.61%)
May 12, 2023 0.1550 0 +0.00(+0.00%)
May 11, 2023 0.1565 0.1565 0.1550 0.1550 19,770 -0.00(-1.96%)
May 10, 2023 0.1600 0.1600 0.1575 0.1581 4,750 -0.00(-2.71%)
May 09, 2023 0.1625 0.1640 0.1625 0.1625 89,342 +0.00(+1.56%)
May 08, 2023 0.1664 0.1664 0.1570 0.1600 42,443 -0.01(-3.85%)
May 05, 2023 0.1602 0.1664 0.1600 0.1664 11,500 +0.01(+5.65%)
May 04, 2023 0.1700 0.1700 0.1550 0.1575 36,250 -0.02(-12.50%)
May 03, 2023 0.1723 0.1800 0.1723 0.1800 2,000 +0.01(+7.46%)
May 02, 2023 0.1555 0.1675 0.1529 0.1675 133,500 +0.01(+8.91%)
May 01, 2023 0.1600 0.1600 0.1538 0.1538 4,321 +0.00(+2.33%)
Apr 28, 2023 0.1525 0.1525 0.1502 0.1503 13,900 -0.01(-5.71%)
Apr 27, 2023 0.1543 0.1594 0.1543 0.1594 4,000 +0.00(+1.59%)
Apr 25, 2023 0.1569 0 +0.00(+0.00%)
Apr 24, 2023 0.1569 0.1569 0.1569 0.1569 19,000 -0.00(-0.06%)
Apr 21, 2023 0.1570 0.1570 0.1547 0.1570 12,100 -0.00(-0.82%)
Apr 20, 2023 0.1559 0.1583 0.1559 0.1583 17,010 +0.01(+3.53%)
Apr 19, 2023 0.1570 0.1578 0.1500 0.1529 14,176 +0.00(+0.33%)
Apr 18, 2023 0.1580 0.1652 0.1500 0.1524 44,804 -0.01(-4.75%)
Apr 17, 2023 0.1679 0.1679 0.1550 0.1600 20,695 -0.01(-4.13%)
Apr 14, 2023 0.1700 0.1774 0.1601 0.1669 86,177 -0.01(-4.63%)
Apr 13, 2023 0.1763 0.1774 0.1714 0.1750 69,850 +0.00(+0.57%)
Apr 12, 2023 0.1740 0.1740 0.1740 0.1740 9,017 +0.00(+0.40%)
Apr 11, 2023 0.1746 0.1790 0.1710 0.1733 70,319 +0.00(+1.11%)
Apr 10, 2023 0.1625 0.1752 0.1625 0.1714 113,690 -0.01(-4.51%)
Apr 06, 2023 0.1795 0.1795 0.1795 0.1795 500 +0.00(+1.41%)
Apr 05, 2023 0.1770 0.1770 0.1700 0.1770 28,500 +0.01(+4.12%)
Apr 04, 2023 0.1687 0.1700 0.1687 0.1700 13,084 -0.00(-1.56%)
Apr 03, 2023 0.1750 0.1798 0.1624 0.1727 69,138 -0.01(-6.65%)
Mar 31, 2023 0.1850 0.1900 0.1800 0.1850 29,668 +0.01(+2.95%)
Mar 30, 2023 0.1800 0.1900 0.1710 0.1797 89,038 -0.01(-5.42%)
Mar 29, 2023 0.1630 0.1900 0.1630 0.1900 93,328 +0.03(+16.85%)
Mar 28, 2023 0.1649 0.1650 0.1525 0.1626 81,275 -0.00(-0.25%)
Mar 27, 2023 0.1620 0.1630 0.1620 0.1630 10,527 +0.00(+1.88%)
Mar 23, 2023 0.1600 0 +0.01(+3.43%)
Mar 22, 2023 0.1547 0.1570 0.1547 0.1547 7,500 +0.00(+2.79%)
Mar 21, 2023 0.1483 0.1505 0.1483 0.1505 6,500 -0.00(-1.25%)
Mar 20, 2023 0.1600 0.1600 0.1524 0.1524 46,250 -0.01(-7.64%)
Mar 17, 2023 0.1560 0.1688 0.1481 0.1650 69,283 +0.01(+7.77%)
Mar 16, 2023 0.1531 0.1531 0.1531 0.1531 2,000 -0.00(-2.79%)
Mar 15, 2023 0.1475 0.1575 0.1457 0.1575 23,500 +0.01(+5.70%)
Mar 14, 2023 0.1486 0.1545 0.1475 0.1490 47,696 -0.01(-3.31%)
Mar 13, 2023 0.1500 0.1600 0.1475 0.1541 69,000 +0.00(+3.08%)
Mar 10, 2023 0.1475 0.1495 0.1440 0.1495 63,376 +0.00(+3.10%)
Mar 09, 2023 0.1429 0.1518 0.1429 0.1450 90,250 -0.01(-4.92%)
Mar 08, 2023 0.1500 0.1550 0.1500 0.1525 87,054 -0.00(-2.87%)
Mar 07, 2023 0.1550 0.1650 0.1550 0.1570 44,000 -0.01(-5.42%)
Mar 06, 2023 0.1650 0.1660 0.1650 0.1660 9,000 +0.00(+0.30%)
Mar 03, 2023 0.1654 0.1655 0.1615 0.1655 8,002 +0.00(+0.00%)
Mar 02, 2023 0.1556 0.1655 0.1521 0.1655 146,382 +0.01(+5.48%)
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.