Freeman Gold Corp (OP: FMANF )

0.0856 +0.0006 (+0.71%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0635 0.0635 0.0615 0.0615 19,300 -0.00(-4.21%)
Feb 28, 2024 0.0600 0.0642 0.0600 0.0642 5,341 +0.00(+4.90%)
Feb 27, 2024 0.0612 0.0621 0.0612 0.0612 35,751 -0.00(-1.92%)
Feb 26, 2024 0.0624 0.0624 0.0624 0.0624 2,341 +0.00(+0.97%)
Feb 23, 2024 0.0634 0.0634 0.0618 0.0618 18,070 +0.00(+3.00%)
Feb 22, 2024 0.0620 0.0620 0.0600 0.0600 35,205 -0.00(-4.76%)
Feb 21, 2024 0.0638 0.0638 0.0600 0.0630 9,800 +0.00(+1.45%)
Feb 20, 2024 0.0600 0.0641 0.0600 0.0621 86,991 -0.01(-8.27%)
Feb 16, 2024 0.0600 0.0685 0.0600 0.0677 121,400 +0.00(+5.62%)
Feb 15, 2024 0.0615 0.0641 0.0601 0.0641 10,306 +0.00(+0.47%)
Feb 14, 2024 0.0638 0.0638 0.0638 0.0638 22,500 +0.00(+3.40%)
Feb 13, 2024 0.0642 0.0642 0.0617 0.0617 9,900 +0.00(+2.83%)
Feb 12, 2024 0.0637 0.0637 0.0600 0.0600 4,501 +0.00(+0.00%)
Feb 09, 2024 0.0606 0.0606 0.0580 0.0600 200,780 +0.00(+1.69%)
Feb 08, 2024 0.0600 0.0600 0.0590 0.0590 9,737 -0.01(-8.53%)
Feb 07, 2024 0.0600 0.0681 0.0600 0.0645 38,077 -0.00(-0.62%)
Feb 06, 2024 0.0665 0.0665 0.0649 0.0649 20,000 +0.00(+0.46%)
Feb 05, 2024 0.0680 0.0681 0.0617 0.0646 61,506 -0.00(-6.78%)
Feb 02, 2024 0.0694 0.0700 0.0680 0.0693 11,501 -0.00(-2.39%)
Feb 01, 2024 0.0700 0.0714 0.0700 0.0710 30,844 +0.00(+4.41%)
Jan 31, 2024 0.0743 0.0743 0.0680 0.0680 2,106 -0.00(-5.42%)
Jan 30, 2024 0.0740 0.0740 0.0680 0.0719 71,777 -0.00(-2.84%)
Jan 29, 2024 0.0740 0.0741 0.0740 0.0740 217,005 +0.00(+0.00%)
Jan 26, 2024 0.0740 0.0740 0.0740 0.0740 1,000 -0.01(-6.57%)
Jan 25, 2024 0.0792 0.0792 0.0792 0.0792 11,506 -0.00(-0.88%)
Jan 24, 2024 0.0763 0.0850 0.0763 0.0799 29,400 -0.00(-0.50%)
Jan 23, 2024 0.0910 0.0910 0.0803 0.0803 65,500 -0.00(-1.59%)
Jan 22, 2024 0.0816 0.0816 0.0773 0.0816 5,300 +0.00(+5.02%)
Jan 19, 2024 0.0800 0.0871 0.0777 0.0777 62,641 -0.00(-0.38%)
Jan 18, 2024 0.0800 0.0805 0.0780 0.0780 84,506 -0.00(-3.11%)
Jan 17, 2024 0.0829 0.0829 0.0805 0.0805 31,000 -0.00(-4.17%)
Jan 16, 2024 0.0840 0.0840 0.0830 0.0840 3,450 -0.00(-4.44%)
Jan 11, 2024 0.0879 0 +0.00(+0.34%)
Jan 10, 2024 0.0900 0.0900 0.0876 0.0876 56,897 -0.00(-2.67%)
Jan 09, 2024 0.0924 0.0924 0.0900 0.0900 484 +0.00(+0.00%)
Jan 05, 2024 0.0900 0 -0.01(-5.36%)
Jan 04, 2024 0.0901 0.0951 0.0901 0.0951 120,365 +0.00(+0.85%)
Jan 03, 2024 0.0906 0.0943 0.0901 0.0943 41,090 +0.00(+2.84%)
Jan 02, 2024 0.0917 0.0917 0.0917 0.0917 9,564 -0.00(-3.47%)
Dec 29, 2023 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Dec 28, 2023 0.1000 0.1000 0.1000 0.1000 20,001 +0.01(+11.11%)
Dec 27, 2023 0.0905 0.0950 0.0900 0.0900 61,800 -0.00(-0.44%)
Dec 26, 2023 0.0912 0.1000 0.0904 0.0904 45,490 -0.01(-9.60%)
Dec 22, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+8.11%)
Dec 21, 2023 0.1000 0.1000 0.0925 0.0925 18,800 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1000 0.0925 0.0925 114,844 -0.01(-8.96%)
Dec 19, 2023 0.0973 0.1016 0.0970 0.1016 15,600 -0.00(-4.15%)
Dec 15, 2023 0.1060 1 +0.00(+0.19%)
Dec 14, 2023 0.1000 0.1064 0.1000 0.1058 51,243 +0.01(+9.07%)
Dec 13, 2023 0.0970 0.0970 0.0970 0.0970 3,250 -0.00(-0.21%)
Dec 12, 2023 0.0972 0.0972 0.0972 0.0972 1,000 +0.00(+1.36%)
Dec 11, 2023 0.0880 0.0959 0.0880 0.0959 24,000 +0.01(+5.73%)
Dec 07, 2023 0.0907 0 -0.00(-3.72%)
Dec 06, 2023 0.0986 0.0986 0.0942 0.0942 1,015 +0.00(+2.95%)
Dec 04, 2023 0.0915 0 +0.00(+0.55%)
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.