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

Fremont Gold Ltd (TSV: FRE )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 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 29, 2021 0.0900 0.0900 0.0800 0.0800 250,000 -0.01(-11.11%)
Jan 28, 2021 0.0900 0.0900 0.0850 0.0900 40,083 +0.00(+5.88%)
Jan 27, 2021 0.0900 0.0950 0.0850 0.0850 158,500 +0.00(+0.00%)
Jan 26, 2021 0.0850 0.0900 0.0850 0.0850 58,500 +0.00(+0.00%)
Jan 25, 2021 0.0950 0.0950 0.0850 0.0850 244,988 -0.00(-5.56%)
Jan 22, 2021 0.0900 0.0950 0.0850 0.0900 334,210 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0900 0.0900 188,449 +0.00(+0.00%)
Jan 20, 2021 0.0900 0.0900 0.0800 0.0900 164,000 +0.00(+5.88%)
Jan 19, 2021 0.0800 0.0900 0.0800 0.0850 393,200 +0.01(+13.33%)
Jan 18, 2021 0.0800 0.0800 0.0750 0.0750 41,975 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0750 0.0750 41,820 -0.01(-6.25%)
Jan 14, 2021 0.0800 0.0800 0.0750 0.0800 100,050 +0.01(+6.67%)
Jan 13, 2021 0.0750 0.0750 0.0750 0.0750 198,700 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 49,652 +0.00(+0.00%)
Jan 11, 2021 0.0700 0.0800 0.0700 0.0750 140,600 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0750 272,000 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0800 0.0750 0.0800 126,500 -0.01(-5.88%)
Jan 06, 2021 0.0800 0.0950 0.0800 0.0850 507,200 +0.01(+6.25%)
Jan 05, 2021 0.0750 0.0800 0.0750 0.0800 519,000 +0.01(+14.29%)
Jan 04, 2021 0.0750 0.0750 0.0700 0.0700 157,500 -0.00(-6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
Dec 29, 2020 0.0750 0.0750 0.0700 0.0750 249,048 +0.00(+7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2020 0.0700 0.0700 0.0650 0.0650 237,500 -0.01(-7.14%)
Dec 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0700 0.0600 0.0700 198,544 +0.01(+16.67%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0600 284,000 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0650 302,885 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0650 68,522 +0.01(+8.33%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0600 102,500 -0.01(-7.69%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 141,100 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0650 0.0650 285,640 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Dec 07, 2020 0.0650 0.0650 0.0650 0.0650 132,500 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-7.14%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0700 0.0650 0.0700 254,000 +0.01(+7.69%)
Nov 27, 2020 0.0650 0.0700 0.0650 0.0650 201,600 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 24, 2020 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Nov 23, 2020 0.0650 0.0650 0.0600 0.0600 241,700 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0.0600 295,000 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0650 0.0600 0.0600 192,500 +0.00(+0.00%)
Nov 18, 2020 0.0650 0.0650 0.0600 0.0600 135,933 -0.01(-7.69%)
Nov 17, 2020 0.0650 0.0650 0.0650 0.0650 188,800 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0650 0.0600 0.0650 55,300 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0600 0.0650 271,716 +0.01(+8.33%)
Nov 12, 2020 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 11, 2020 0.0650 0.0650 0.0600 0.0600 78,823 +0.00(+0.00%)
Nov 10, 2020 0.0650 0.0650 0.0600 0.0600 171,750 -0.01(-7.69%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 108,055 -0.01(-7.14%)
Nov 06, 2020 0.0650 0.0700 0.0600 0.0700 69,007 +0.01(+7.69%)
Nov 05, 2020 0.0700 0.0700 0.0650 0.0650 113,718 +0.00(+0.00%)
Nov 04, 2020 0.0650 0.0700 0.0650 0.0650 203,990 +0.00(+0.00%)
Nov 03, 2020 0.0550 0.0650 0.0550 0.0650 1,335,880 +0.01(+18.18%)
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.