ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Freeman Gold Corp (OP: FMANF )

0.0574 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.0554 0.0580 0.0554 0.0574 45,250 +0.00(+2.50%)
Sep 30, 2024 0.0578 0.0578 0.0560 0.0560 25,000 +0.00(+1.63%)
Sep 27, 2024 0.0600 0.0600 0.0551 0.0551 37,714 -0.00(-6.13%)
Sep 26, 2024 0.0587 0.0587 0.0587 0.0587 2,500 +0.00(+6.73%)
Sep 24, 2024 0.0550 0 +0.00(+0.00%)
Sep 23, 2024 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+5.57%)
Sep 20, 2024 0.0560 0.0560 0.0521 0.0521 372,500 -0.00(-0.19%)
Sep 18, 2024 0.0522 5 +0.00(+2.35%)
Sep 17, 2024 0.0519 0.0520 0.0510 0.0510 66,650 -0.00(-7.27%)
Sep 16, 2024 0.0546 0.0600 0.0546 0.0550 25,500 -0.01(-8.64%)
Sep 13, 2024 0.0585 0.0625 0.0585 0.0602 51,000 +0.00(+2.91%)
Sep 12, 2024 0.0500 0.0600 0.0500 0.0585 146,000 +0.01(+17.00%)
Sep 11, 2024 0.0502 0.0502 0.0500 0.0500 12,450 -0.00(-0.99%)
Sep 10, 2024 0.0505 0.0505 0.0505 0.0505 200 +0.00(+1.00%)
Sep 09, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 06, 2024 0.0500 0.0555 0.0500 0.0500 83,550 -0.01(-18.03%)
Sep 05, 2024 0.0600 0.0610 0.0600 0.0610 59,780 +0.00(+1.67%)
Sep 04, 2024 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 30, 2024 0.0600 0 +0.01(+20.00%)
Aug 29, 2024 0.0500 0.0500 0.0500 0.0500 13,200 -0.01(-10.71%)
Aug 28, 2024 0.0621 0.0621 0.0560 0.0560 27,300 -0.01(-12.50%)
Aug 27, 2024 0.0640 0.0650 0.0640 0.0640 46,805 -0.00(-1.54%)
Aug 26, 2024 0.0650 0.0650 0.0650 0.0650 10,300 +0.00(+0.00%)
Aug 23, 2024 0.0650 0.0650 0.0650 0.0650 208 -0.00(-2.26%)
Aug 22, 2024 0.0584 0.0665 0.0584 0.0665 21,694 +0.00(+0.15%)
Aug 21, 2024 0.0683 0.0683 0.0664 0.0664 3,200 -0.00(-1.48%)
Aug 20, 2024 0.0550 0.0700 0.0550 0.0674 40,200 +0.01(+10.13%)
Aug 19, 2024 0.0627 0.0650 0.0560 0.0612 128,000 +0.00(+6.25%)
Aug 16, 2024 0.0579 0.0579 0.0576 0.0576 24,188 -0.01(-20.00%)
Aug 15, 2024 0.0610 0.0720 0.0590 0.0720 30,118 +0.01(+10.77%)
Aug 14, 2024 0.0650 0.0650 0.0650 0.0650 17,470 +0.00(+6.56%)
Aug 13, 2024 0.0610 0.0610 0.0610 0.0610 2,000 +0.00(+0.00%)
Aug 12, 2024 0.0590 0.0620 0.0590 0.0610 10,200 -0.00(-2.24%)
Aug 08, 2024 0.0624 0 -0.01(-8.24%)
Aug 07, 2024 0.0600 0.0680 0.0600 0.0680 58,000 +0.01(+11.48%)
Aug 06, 2024 0.0610 0.0651 0.0610 0.0610 18,010 -0.01(-12.86%)
Aug 05, 2024 0.0700 0.0700 0.0700 0.0700 50,010 -0.00(-4.89%)
Aug 02, 2024 0.0750 0.0750 0.0690 0.0736 40,000 +0.01(+22.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.