Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeman Gold Corp (OP: FMANF )

0.0760 -0.0050 (-6.17%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 6, 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 (%)
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%)
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.