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 (%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 605,191 -0.00(-8.33%)
Oct 29, 2020 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 26, 2020 0.0600 0.0600 0.0550 0.0550 172,000 -0.00(-8.33%)
Oct 23, 2020 0.0600 0.0650 0.0550 0.0600 164,000 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0700 0.0600 0.0600 539,000 -0.01(-14.29%)
Oct 21, 2020 0.0650 0.0700 0.0600 0.0700 1,068,000 +0.01(+16.67%)
Oct 20, 2020 0.0600 0.0600 0.0600 0.0600 394,500 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0600 0.0600 0.0600 71,000 +0.00(+0.00%)
Oct 16, 2020 0.0600 0.0600 0.0550 0.0600 565,800 -0.01(-7.69%)
Oct 15, 2020 0.0650 0.0650 0.0600 0.0650 438,000 +0.00(+0.00%)
Oct 14, 2020 0.0650 0.0650 0.0650 0.0650 384,853 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0700 0.0650 0.0650 86,000 -0.01(-7.14%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0650 0.0750 0.0650 0.0700 410,000 -0.00(-6.67%)
Oct 07, 2020 0.0700 0.0750 0.0700 0.0750 494,000 +0.01(+15.38%)
Oct 06, 2020 0.0750 0.0750 0.0600 0.0650 2,800,794 -0.03(-31.58%)
Oct 05, 2020 0.0900 0.0950 0.0900 0.0950 20,000 +0.01(+11.76%)
Oct 02, 2020 0.0900 0.0900 0.0850 0.0850 352,229 +0.00(+0.00%)
Oct 01, 2020 0.0950 0.0950 0.0850 0.0850 200,000 -0.00(-5.56%)
Sep 29, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 31,600 +0.00(+5.88%)
Sep 25, 2020 0.0950 0.0950 0.0850 0.0850 493,350 -0.01(-15.00%)
Sep 24, 2020 0.0950 0.1000 0.0950 0.1000 30,000 +0.01(+11.11%)
Sep 23, 2020 0.0850 0.0900 0.0850 0.0900 300,000 +0.00(+5.88%)
Sep 22, 2020 0.0900 0.0900 0.0850 0.0850 35,200 -0.01(-10.53%)
Sep 21, 2020 0.0950 0.0950 0.0900 0.0950 186,501 -0.01(-5.00%)
Sep 18, 2020 0.0950 0.1000 0.0950 0.1000 74,064 +0.01(+11.11%)
Sep 17, 2020 0.0950 0.0950 0.0900 0.0900 184,720 -0.01(-10.00%)
Sep 16, 2020 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Sep 15, 2020 0.1000 0.1000 0.1000 0.1000 146,100 +0.00(+0.00%)
Sep 14, 2020 0.1000 0.1050 0.1000 0.1000 405,800 +0.01(+5.26%)
Sep 11, 2020 0.1100 0.1100 0.0950 0.0950 400,909 -0.01(-9.52%)
Sep 10, 2020 0.1100 0.1100 0.1000 0.1050 573,000 -0.01(-4.55%)
Sep 09, 2020 0.1100 0.1100 0.1050 0.1100 58,000 +0.00(+0.00%)
Sep 08, 2020 0.1100 0.1100 0.1050 0.1100 153,500 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 03, 2020 0.1150 0.1150 0.1150 0.1150 71,500 -0.00(-4.17%)
Sep 02, 2020 0.1200 0.1200 0.1200 0.1200 174,500 +0.00(+4.35%)
Sep 01, 2020 0.1200 0.1200 0.1150 0.1150 102,700 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1150 0.1050 0.1150 194,655 +0.01(+4.55%)
Aug 28, 2020 0.1050 0.1150 0.1050 0.1100 211,800 +0.01(+4.76%)
Aug 27, 2020 0.1050 0.1050 0.1000 0.1050 285,050 -0.01(-4.55%)
Aug 26, 2020 0.1150 0.1150 0.1100 0.1100 309,932 -0.01(-4.35%)
Aug 25, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Aug 24, 2020 0.1200 0.1250 0.1150 0.1150 159,744 +0.00(+0.00%)
Aug 21, 2020 0.1200 0.1250 0.1150 0.1150 164,000 -0.00(-4.17%)
Aug 20, 2020 0.1200 0.1250 0.1200 0.1200 323,795 -0.01(-4.00%)
Aug 19, 2020 0.1250 0.1350 0.1200 0.1250 689,478 +0.00(+0.00%)
Aug 18, 2020 0.1250 0.1250 0.1250 0.1250 27,500 -0.01(-3.85%)
Aug 17, 2020 0.1300 0.1300 0.1250 0.1300 217,200 +0.00(+0.00%)
Aug 14, 2020 0.1300 0.1300 0.1250 0.1300 44,692 -0.01(-3.70%)
Aug 13, 2020 0.1250 0.1400 0.1250 0.1350 270,500 +0.02(+12.50%)
Aug 12, 2020 0.1150 0.1250 0.1150 0.1200 230,100 +0.00(+4.35%)
Aug 11, 2020 0.1300 0.1300 0.1150 0.1150 297,400 -0.01(-11.54%)
Aug 10, 2020 0.1350 0.1400 0.1300 0.1300 310,655 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1350 0.1300 0.1300 104,000 +0.00(+0.00%)
Aug 06, 2020 0.1350 0.1350 0.1300 0.1300 190,776 -0.01(-3.70%)
Aug 05, 2020 0.1400 0.1450 0.1350 0.1350 649,850 -0.01(-3.57%)
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.