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 31, 2020 0.0700 0.0750 0.0700 0.0750 194,782 +0.01(+15.38%)
Jan 30, 2020 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-13.33%)
Jan 27, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 24, 2020 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Jan 23, 2020 0.0600 0.0650 0.0550 0.0650 112,000 -0.01(-13.33%)
Jan 21, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 20, 2020 0.0700 0.0700 0.0600 0.0600 210,000 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0600 0.0600 51,000 -0.01(-7.69%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Jan 14, 2020 0.0700 0.0750 0.0700 0.0750 47,000 +0.00(+7.14%)
Jan 10, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 09, 2020 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0.0650 147,000 -0.01(-13.33%)
Jan 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 72,250 -0.00(-6.67%)
Jan 02, 2020 0.0750 0.0750 0.0750 0.0750 23,750 +0.00(+0.00%)
Dec 31, 2019 0.0750 0.0750 0.0750 0.0750 23,750 +0.01(+15.38%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 100,834 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0650 0.0650 0.0600 0.0600 9,500 -0.01(-7.69%)
Dec 20, 2019 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0600 0.0500 0.0600 106,000 +0.01(+33.33%)
Dec 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 18,844 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 18, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 08, 2019 0.0450 0.0450 0.0450 0.0450 20,500 +0.00(+0.00%)
Nov 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 05, 2019 0.0550 0.0550 0.0450 0.0500 79,000 -0.00(-9.09%)
Nov 04, 2019 0.0500 0.0550 0.0500 0.0550 63,000 +0.00(+10.00%)
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.