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 (%)
Apr 30, 2020 0.0750 0.0750 0.0750 0.0750 76,000 -0.01(-6.25%)
Apr 29, 2020 0.0850 0.0850 0.0800 0.0800 27,000 +0.00(+0.00%)
Apr 28, 2020 0.0850 0.0850 0.0800 0.0800 35,000 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0750 0.0800 97,100 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 20, 2020 0.0750 0.0750 0.0700 0.0700 53,000 -0.00(-6.67%)
Apr 17, 2020 0.0750 0.0750 0.0750 0.0750 63,000 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0750 0.0750 187,999 +0.01(+15.38%)
Apr 15, 2020 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-13.33%)
Apr 14, 2020 0.0750 0.0750 0.0750 876 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 06, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+25.00%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-14.29%)
Apr 02, 2020 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 124,166 +0.01(+8.33%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 151,100 +0.00(+0.00%)
Mar 27, 2020 0.0650 0.0650 0.0600 0.0600 66,000 -0.01(-14.29%)
Mar 26, 2020 0.0600 0.0750 0.0600 0.0700 184,000 +0.01(+16.67%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+33.33%)
Mar 20, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 13, 2020 0.0550 0.0550 0.0500 0.0550 51,300 -0.00(-8.33%)
Mar 12, 2020 0.0600 0.0600 0.0600 0.0600 1,300 +0.00(+0.00%)
Mar 11, 2020 0.0600 0.0600 0.0600 0.0600 44,499 -0.01(-14.29%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Mar 09, 2020 0.0650 0.0650 0.0600 0.0600 67,040 -0.01(-14.29%)
Mar 06, 2020 0.0650 0.0700 0.0650 0.0700 20,999 +0.01(+7.69%)
Mar 05, 2020 0.0700 0.0750 0.0650 0.0650 36,800 -0.01(-7.14%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 37,290 +0.00(+0.00%)
Mar 02, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 28, 2020 0.0650 0.0650 0.0600 0.0600 118,000 -0.02(-25.00%)
Feb 26, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 25, 2020 0.0800 0.0800 0.0750 0.0750 86,100 -0.01(-6.25%)
Feb 24, 2020 0.0900 0.0900 0.0750 0.0800 129,310 -0.01(-11.11%)
Feb 21, 2020 0.0900 0.0900 0.0900 0.0900 18,188 +0.00(+0.00%)
Feb 19, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 18, 2020 0.0800 0.1000 0.0800 0.0950 262,650 +0.02(+26.67%)
Feb 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 11, 2020 0.0700 0.0800 0.0700 0.0800 66,000 +0.01(+14.29%)
Feb 10, 2020 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Feb 07, 2020 0.0600 0.0750 0.0600 0.0750 104,000 +0.00(+7.14%)
Feb 06, 2020 0.0650 0.0700 0.0650 0.0700 114,500 +0.01(+7.69%)
Feb 04, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0650 0.0650 265,000 -0.01(-13.33%)
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%)
Nov 01, 2019 0.0450 0.0500 0.0450 0.0500 62,000 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 160,000 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 01, 2019 0.0500 0.0500 0.0400 0.0500 717,800 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0550 0.0500 0.0500 285,000 -0.00(-9.09%)
Sep 27, 2019 0.0550 0.0550 0.0550 0.0550 78,000 -0.00(-8.33%)
Sep 26, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 25, 2019 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Sep 23, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 16, 2019 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 283,500 -0.01(-7.69%)
Sep 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 09, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 06, 2019 0.0650 0.0700 0.0650 0.0700 82,364 +0.01(+16.67%)
Sep 05, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 20, 2019 0.0650 0.0650 0.0600 0.0600 16,000 -0.01(-7.69%)
Aug 19, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Aug 16, 2019 0.0850 0.0850 0.0600 0.0700 248,000 -0.02(-22.22%)
Aug 15, 2019 0.0600 0.0900 0.0600 0.0900 195,000 +0.03(+50.00%)
Aug 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 12, 2019 0.0600 0.0600 0.0600 0.0600 181,469 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2019 0.0650 0.0650 0.0600 0.0600 236,000 -0.01(-7.69%)
Aug 06, 2019 0.0600 0.0650 0.0600 0.0650 66,000 +0.01(+8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 30, 2019 0.0750 0.0750 0.0650 0.0650 345,999 -0.01(-7.14%)
Jul 25, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 24, 2019 0.0800 0.0800 0.0700 0.0800 249,000 +0.00(+0.00%)
Jul 23, 2019 0.0650 0.0900 0.0650 0.0800 350,999 +0.02(+33.33%)
Jul 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 18, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 12, 2019 0.0650 0.0700 0.0600 0.0700 180,000 +0.00(+0.00%)
Jul 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2019 0.0750 0.0750 0.0650 0.0700 114,700 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 56,200 +0.00(+0.00%)
Jul 04, 2019 0.0700 0.0700 0.0700 0.0700 237,000 +0.00(+0.00%)
Jul 03, 2019 0.0700 0.0700 0.0700 0.0700 569,000 -0.00(-6.67%)
Jul 02, 2019 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+0.00%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 25, 2019 0.0750 0.0800 0.0750 0.0800 6,000 +0.00(+0.00%)
Jun 21, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 20, 2019 0.0800 0.0800 0.0700 0.0750 46,166 +0.00(+0.00%)
Jun 19, 2019 0.0750 0.0750 0.0750 0.0750 9,375 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0750 0.0800 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 14, 2019 0.0800 0.0800 0.0800 0.0800 190,498 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 04, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 03, 2019 0.0900 0.0900 0.0850 0.0900 101,500 +0.00(+5.88%)
May 31, 2019 0.0900 0.0900 0.0850 0.0850 18,000 -0.00(-5.56%)
May 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 22, 2019 0.0700 0.0700 0.0700 0.0700 21,015 -0.00(-6.67%)
May 21, 2019 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-11.76%)
May 17, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2019 0.0950 0.0950 0.0900 0.0900 45,000 -0.01(-10.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 06, 2019 0.0900 0.1150 0.0850 0.1050 301,000 +0.02(+23.53%)
May 03, 2019 0.0900 0.0900 0.0850 0.0850 40,100 +0.00(+0.00%)
May 02, 2019 0.0850 0.0900 0.0800 0.0850 87,000 -0.00(-5.56%)
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.