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, 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.