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 (%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 28, 2017 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
Dec 27, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Dec 22, 2017 0.1200 0.1200 0.1150 0.1150 22,291 -0.00(-4.17%)
Dec 21, 2017 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Dec 20, 2017 0.1300 0.1300 0.1050 0.1200 315,000 -0.01(-4.00%)
Dec 19, 2017 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Dec 15, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 14, 2017 0.1450 0.1450 0.1300 0.1300 174,000 -0.02(-13.33%)
Dec 13, 2017 0.1450 0.1500 0.1400 0.1500 36,000 +0.01(+3.45%)
Dec 12, 2017 0.1450 0.1450 0.1450 0.1450 729 +0.00(+3.57%)
Dec 06, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 30, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 2,250 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Nov 23, 2017 0.1450 0.1450 0.1450 0.1450 2,187 +0.00(+3.57%)
Nov 22, 2017 0.1450 0.1450 0.1400 0.1400 8,000 -0.00(-3.45%)
Nov 21, 2017 0.1450 0.1450 0.1450 0.1450 18,500 +0.01(+7.41%)
Nov 17, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Nov 16, 2017 0.1500 0.1500 0.1450 0.1450 20,500 -0.02(-9.38%)
Nov 15, 2017 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Nov 14, 2017 0.1500 0.1550 0.1500 0.1500 117,500 +0.00(+0.00%)
Nov 13, 2017 0.1500 0.1500 0.1500 0.1500 18,500 +0.00(+0.00%)
Nov 10, 2017 0.1550 0.1550 0.1500 0.1500 98,000 +0.00(+0.00%)
Nov 09, 2017 0.1500 0.1500 0.1450 0.1500 123,500 +0.01(+3.45%)
Nov 08, 2017 0.1450 0.1500 0.1450 0.1450 93,500 +0.00(+0.00%)
Nov 07, 2017 0.1450 0.1450 0.1450 0.1450 30,000 +0.01(+7.41%)
Nov 06, 2017 0.1350 0.1500 0.1350 0.1350 240,000 +0.01(+3.85%)
Nov 03, 2017 0.1300 0.1300 0.1300 0.1300 833 +0.00(+0.00%)
Nov 02, 2017 0.1400 0.1450 0.1300 0.1300 204,081 -0.01(-7.14%)
Nov 01, 2017 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Oct 31, 2017 0.1450 0.1450 0.1400 0.1400 11,250 +0.00(+0.00%)
Oct 30, 2017 0.1450 0.1450 0.1400 0.1400 30,164 +0.00(+0.00%)
Oct 27, 2017 0.1400 0.1400 0.1400 0.1400 30,625 +0.00(+0.00%)
Oct 26, 2017 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 23, 2017 0.1500 0.1500 0.1450 0.1450 79,000 -0.01(-3.33%)
Oct 20, 2017 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Oct 19, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 18, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 11, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 10, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.03(+20.00%)
Oct 06, 2017 0.1500 0.1500 0.1500 0.1500 46,000 -0.01(-6.25%)
Oct 03, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.