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 (%)
Feb 26, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 23, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+9.68%)
Feb 22, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Feb 21, 2018 0.1550 0.1700 0.1550 0.1550 23,000 -0.01(-3.13%)
Feb 20, 2018 0.1600 0.1600 0.1600 0.1600 45,250 +0.01(+3.23%)
Feb 16, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Feb 14, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Feb 13, 2018 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-3.13%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 47,500 +0.00(+0.00%)
Feb 08, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 07, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Feb 06, 2018 0.1700 0.1700 0.1600 0.1600 80,000 -0.02(-11.11%)
Feb 05, 2018 0.1800 0.1800 0.1800 90,000 +0.00(+0.00%)
Feb 02, 2018 0.1800 0.1800 0.1750 0.1800 57,000 -0.01(-2.70%)
Feb 01, 2018 0.1850 0.1900 0.1800 0.1850 75,000 +0.00(+0.00%)
Jan 31, 2018 0.1700 0.1850 0.1700 0.1850 59,500 +0.01(+8.82%)
Jan 30, 2018 0.1700 0.1700 0.1700 0.1700 68,500 +0.00(+0.00%)
Jan 29, 2018 0.1800 0.1800 0.1700 0.1700 38,500 -0.00(-2.86%)
Jan 26, 2018 0.1800 0.1800 0.1750 0.1750 75,000 -0.01(-5.41%)
Jan 25, 2018 0.1900 0.1900 0.1850 0.1850 90,000 -0.02(-7.50%)
Jan 24, 2018 0.1700 0.2050 0.1700 0.2000 96,788 +0.02(+11.11%)
Jan 23, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+5.88%)
Jan 22, 2018 0.2000 0.2000 0.1700 0.1700 124,500 -0.03(-17.07%)
Jan 19, 2018 0.1950 0.2050 0.1900 0.2050 30,082 +0.01(+5.13%)
Jan 18, 2018 0.1850 0.1950 0.1750 0.1950 114,500 +0.01(+5.41%)
Jan 17, 2018 0.1600 0.1850 0.1600 0.1850 287,091 +0.02(+15.62%)
Jan 16, 2018 0.1600 0.1650 0.1600 0.1600 75,000 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1600 0.1500 0.1600 62,500 +0.01(+6.67%)
Jan 12, 2018 0.1500 0.1600 0.1450 0.1500 243,164 +0.01(+3.45%)
Jan 11, 2018 0.1350 0.1450 0.1350 0.1450 93,000 +0.01(+7.41%)
Jan 10, 2018 0.1350 0.1400 0.1350 0.1350 101,000 +0.00(+0.00%)
Jan 09, 2018 0.1350 0.1350 0.1250 0.1350 154,541 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1350 0.1300 0.1350 17,500 +0.01(+3.85%)
Jan 03, 2018 0.1300 0.1300 0.1300 312 +0.01(+4.00%)
Jan 02, 2018 0.1300 0.1300 0.1250 0.1250 47,500 -0.01(-3.85%)
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%)
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.