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 (%)
Jul 31, 2018 0.1200 0.1200 0.1100 0.1150 57,000 -0.01(-8.00%)
Jul 30, 2018 0.1250 0.1250 0.1200 0.1250 94,600 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 25, 2018 0.1350 0.1350 0.1200 0.1250 87,775 -0.02(-10.71%)
Jul 24, 2018 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jul 23, 2018 0.1450 0.1450 0.1400 0.1400 18,900 -0.01(-6.67%)
Jul 20, 2018 0.1300 0.1500 0.1300 0.1500 248,600 +0.01(+11.11%)
Jul 19, 2018 0.1300 0.1350 0.1300 0.1350 46,000 +0.01(+8.00%)
Jul 18, 2018 0.1250 0.1250 0.1250 0.1250 80,000 +0.00(+0.00%)
Jul 17, 2018 0.1300 0.1300 0.1250 0.1250 74,500 -0.01(-3.85%)
Jul 13, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 12, 2018 0.1300 0.1300 0.1250 0.1250 5,600 -0.01(-7.41%)
Jul 11, 2018 0.1300 0.1350 0.1300 0.1350 1,500 +0.01(+3.85%)
Jul 10, 2018 0.1300 0.1350 0.1300 0.1300 126,500 +0.01(+4.00%)
Jul 09, 2018 0.1300 0.1300 0.1250 0.1250 117,860 -0.01(-3.85%)
Jul 06, 2018 0.1300 0.1300 0.1250 0.1300 6,600 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1300 0.1250 0.1300 153,800 +0.01(+4.00%)
Jul 04, 2018 0.1300 0.1350 0.1250 0.1250 31,500 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1350 0.1200 0.1250 27,400 +0.01(+4.17%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jun 28, 2018 0.1450 0.1650 0.1350 0.1450 268,700 -0.01(-6.45%)
Jun 27, 2018 0.1500 0.1800 0.1350 0.1550 1,154,650 +0.01(+3.33%)
Jun 20, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 19, 2018 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-3.70%)
Jun 18, 2018 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-6.90%)
Jun 13, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 11, 2018 0.1500 0.1500 0.1500 187 +0.00(+0.00%)
Jun 08, 2018 0.1500 0.1500 0.1500 0.1500 41,000 +0.00(+0.00%)
Jun 07, 2018 0.1450 0.1500 0.1450 0.1500 78,500 +0.01(+3.45%)
May 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 28, 2018 0.1400 0.1400 0.1300 0.1400 44,500 +0.00(+0.00%)
May 25, 2018 0.1450 0.1450 0.1400 0.1400 80,015 -0.02(-12.50%)
May 24, 2018 0.1600 0.1600 0.1600 0.1600 30,500 +0.01(+6.67%)
May 22, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 18, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 17, 2018 0.1500 0.1550 0.1450 0.1450 33,500 -0.01(-3.33%)
May 16, 2018 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
May 15, 2018 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-3.23%)
May 14, 2018 0.1500 0.1550 0.1400 0.1550 20,000 +0.00(+0.00%)
May 11, 2018 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
May 10, 2018 0.1550 0.1550 0.1550 0.1550 38,000 +0.01(+3.33%)
May 09, 2018 0.1500 0.1500 0.1500 0.1500 35,500 +0.00(+0.00%)
May 08, 2018 0.1550 0.1650 0.1500 0.1500 38,950 -0.02(-14.29%)
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.