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

Fremont Gold Ltd (TSV: FRE )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 28, 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 (%)
Jan 30, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jan 29, 2019 0.1700 0.1900 0.1700 0.1900 288,625 +0.01(+5.56%)
Jan 28, 2019 0.1700 0.1800 0.1700 0.1800 26,500 +0.01(+2.86%)
Jan 25, 2019 0.1700 0.1750 0.1700 0.1750 23,499 +0.00(+2.94%)
Jan 24, 2019 0.1650 0.1700 0.1650 0.1700 19,500 +0.01(+3.03%)
Jan 23, 2019 0.1600 0.1650 0.1600 0.1650 52,000 +0.01(+3.13%)
Jan 21, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jan 18, 2019 0.1450 0.1550 0.1450 0.1550 33,500 +0.01(+10.71%)
Jan 16, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 15, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 14, 2019 0.1450 0.1500 0.1450 0.1500 3,416 +0.01(+3.45%)
Jan 11, 2019 0.1450 0.1450 0.1400 0.1450 67,000 -0.01(-3.33%)
Jan 09, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 03, 2019 0.1450 0.1500 0.1450 0.1500 33,000 +0.01(+3.45%)
Jan 02, 2019 0.1500 0.1500 0.1450 0.1450 19,825 -0.01(-3.33%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 28, 2018 0.1450 0.1450 0.1400 0.1400 20,000 -0.01(-6.67%)
Dec 27, 2018 0.1500 0.1500 0.1400 0.1500 28,000 +0.01(+3.45%)
Dec 24, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 21, 2018 0.1400 0.1450 0.1350 0.1450 71,050 +0.00(+0.00%)
Dec 19, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 18, 2018 0.1450 0.1450 0.1400 0.1450 79,000 +0.00(+0.00%)
Dec 17, 2018 0.1450 0.1450 0.1450 0.1450 82,500 +0.00(+0.00%)
Dec 13, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 12, 2018 0.1500 0.1500 0.1500 0.1500 170,000 +0.00(+0.00%)
Dec 11, 2018 0.1400 0.1550 0.1400 0.1500 648,500 +0.01(+7.14%)
Dec 10, 2018 0.1400 0.1400 0.1400 0.1400 60,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1400 0.1350 0.1400 30,000 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 03, 2018 0.1400 0.1450 0.1400 0.1450 50,000 +0.01(+7.41%)
Nov 30, 2018 0.1400 0.1400 0.1350 0.1350 70,000 -0.01(-3.57%)
Nov 29, 2018 0.1350 0.1400 0.1350 0.1400 105,000 +0.01(+3.70%)
Nov 28, 2018 0.1350 0.1350 0.1350 0.1350 178,500 -0.01(-3.57%)
Nov 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1350 0.1400 40,950 +0.00(+0.00%)
Nov 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 16, 2018 0.1400 0.1400 0.1400 0.1400 110,000 +0.01(+3.70%)
Nov 14, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 13, 2018 0.1450 0.1450 0.1300 0.1350 226,000 -0.01(-10.00%)
Nov 09, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 08, 2018 0.1600 0.1600 0.1550 0.1550 95,000 +0.00(+0.00%)
Nov 07, 2018 0.1550 0.1550 0.1500 0.1550 152,700 +0.01(+3.33%)
Nov 06, 2018 0.1500 0.1550 0.1400 0.1500 2,153,592 +0.00(+0.00%)
Nov 05, 2018 0.1450 0.1500 0.1450 0.1500 116,500 +0.00(+0.00%)
Nov 02, 2018 0.1400 0.1500 0.1400 0.1500 32,000 +0.01(+3.45%)
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.