Freeman Gold Corp (OP: FMANF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	0.3832	0.3833	0.3832	0.3833	5,150	+0.01(+3.59%)
Feb 26, 2021	0.3706	0.3706	0.3585	0.3700	19,600	-0.03(-7.01%)
Feb 25, 2021	0.3900	0.3979	0.3676	0.3979	8,449	+0.02(+4.30%)
Feb 24, 2021	0.3815	0.3815	0.3815	0.3815	224	-0.00(-1.22%)
Feb 23, 2021	0.3988	0.3988	0.3862	0.3862	1,403	-0.00(-0.13%)
Feb 22, 2021	0.4100	0.4143	0.3835	0.3867	3,832	-0.01(-1.90%)
Feb 19, 2021	0.3990	0.4073	0.3942	0.3942	2,700	-0.01(-1.72%)
Feb 18, 2021	0.4214	0.4214	0.4000	0.4011	4,966	-0.02(-5.85%)
Feb 17, 2021	0.3994	0.4260	0.3994	0.4260	17,264	-0.00(-0.05%)
Feb 16, 2021	0.4166	0.4262	0.4138	0.4262	2,679	+0.03(+6.44%)
Feb 12, 2021	0.3898	0.4200	0.3898	0.4004	14,700	-0.02(-4.94%)
Feb 11, 2021	0.4178	0.4225	0.3937	0.4212	17,385	+0.02(+4.52%)
Feb 10, 2021	0.4377	0.4377	0.3943	0.4030	7,910	-0.01(-1.71%)
Feb 09, 2021	0.4204	0.4343	0.4100	0.4100	22,270	-0.01(-1.91%)
Feb 08, 2021	0.4500	0.4566	0.4180	0.4180	13,278	-0.02(-5.00%)
Feb 05, 2021	0.4422	0.4567	0.4276	0.4400	14,700	+0.02(+5.11%)
Feb 04, 2021	0.4548	0.4548	0.4186	0.4186	34,258	-0.02(-4.86%)
Feb 03, 2021	0.4272	0.4400	0.4272	0.4400	11,059	+0.01(+2.92%)
Feb 02, 2021	0.4466	0.4466	0.4243	0.4275	24,576	-0.00(-0.58%)

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.