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, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 30, 2020 0.1350 0.1350 0.1300 0.1350 228,500 +0.01(+3.85%)
Jul 29, 2020 0.1400 0.1400 0.1250 0.1300 349,500 -0.01(-3.70%)
Jul 28, 2020 0.1350 0.1350 0.1350 0.1350 227,400 +0.01(+3.85%)
Jul 27, 2020 0.1400 0.1400 0.1300 0.1300 337,500 -0.01(-3.70%)
Jul 24, 2020 0.1300 0.1350 0.1300 0.1350 269,900 +0.01(+8.00%)
Jul 23, 2020 0.1300 0.1300 0.1250 0.1250 156,400 +0.00(+0.00%)
Jul 22, 2020 0.1350 0.1350 0.1250 0.1250 462,525 -0.01(-3.85%)
Jul 21, 2020 0.1650 0.1650 0.1300 0.1300 1,434,443 -0.03(-18.75%)
Jul 20, 2020 0.1650 0.1700 0.1600 0.1600 691,207 +0.01(+6.67%)
Jul 17, 2020 0.1450 0.1550 0.1450 0.1500 253,700 +0.00(+0.00%)
Jul 16, 2020 0.1550 0.1550 0.1450 0.1500 619,600 -0.01(-3.23%)
Jul 15, 2020 0.1400 0.1600 0.1400 0.1550 213,500 +0.01(+10.71%)
Jul 14, 2020 0.1500 0.1500 0.1400 0.1400 113,800 -0.01(-6.67%)
Jul 13, 2020 0.1300 0.1600 0.1300 0.1500 382,000 +0.01(+11.11%)
Jul 10, 2020 0.1400 0.1450 0.1350 0.1350 309,450 +0.00(+0.00%)
Jul 09, 2020 0.1500 0.1500 0.1300 0.1350 558,500 -0.01(-10.00%)
Jul 08, 2020 0.1250 0.1500 0.1250 0.1500 576,818 +0.03(+25.00%)
Jul 07, 2020 0.1300 0.1300 0.1200 0.1200 206,800 -0.02(-11.11%)
Jul 06, 2020 0.1300 0.1350 0.1250 0.1350 605,564 +0.01(+8.00%)
Jul 03, 2020 0.1250 0.1250 0.1200 0.1250 304,675 +0.00(+0.00%)
Jul 02, 2020 0.1150 0.1250 0.1150 0.1250 294,373 +0.01(+13.64%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2020 0.1100 0.1150 0.1100 0.1100 310,000 +0.01(+4.76%)
Jun 26, 2020 0.1100 0.1100 0.1000 0.1050 87,394 -0.01(-4.55%)
Jun 25, 2020 0.1100 0.1150 0.1050 0.1100 158,105 +0.01(+4.76%)
Jun 24, 2020 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jun 23, 2020 0.1100 0.1100 0.1050 0.1100 132,800 +0.00(+0.00%)
Jun 22, 2020 0.1050 0.1100 0.1050 0.1100 167,500 +0.00(+0.00%)
Jun 19, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jun 18, 2020 0.1050 0.1100 0.1050 0.1100 237,100 +0.01(+10.00%)
Jun 17, 2020 0.1050 0.1050 0.1000 0.1000 174,000 +0.00(+0.00%)
Jun 16, 2020 0.0950 0.1000 0.0950 0.1000 123,000 +0.01(+5.26%)
Jun 15, 2020 0.0950 0.1100 0.0950 0.0950 173,500 -0.01(-13.64%)
Jun 12, 2020 0.0950 0.1200 0.0950 0.1100 161,500 +0.01(+15.79%)
Jun 11, 2020 0.0950 0.1050 0.0950 0.0950 250,501 -0.01(-13.64%)
Jun 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 08, 2020 0.1150 0.1150 0.0950 0.1100 166,749 +0.00(+0.00%)
Jun 05, 2020 0.1150 0.1250 0.1100 0.1100 127,400 -0.01(-12.00%)
Jun 04, 2020 0.1200 0.1250 0.1200 0.1250 41,300 +0.01(+4.17%)
Jun 03, 2020 0.1200 0.1200 0.1200 0.1200 42,500 -0.01(-7.69%)
Jun 02, 2020 0.1300 0.1400 0.1250 0.1300 205,028 +0.01(+4.00%)
Jun 01, 2020 0.1300 0.1400 0.1150 0.1250 392,375 -0.01(-3.85%)
May 29, 2020 0.1250 0.1300 0.1250 0.1300 110,000 -0.01(-3.70%)
May 28, 2020 0.1200 0.1350 0.1200 0.1350 203,375 +0.02(+12.50%)
May 27, 2020 0.1150 0.1200 0.1100 0.1200 48,750 +0.00(+4.35%)
May 26, 2020 0.1100 0.1250 0.1000 0.1150 243,000 +0.01(+4.55%)
May 25, 2020 0.1000 0.1100 0.1000 0.1100 87,333 +0.01(+15.79%)
May 22, 2020 0.0900 0.0950 0.0850 0.0950 224,625 -0.01(-5.00%)
May 21, 2020 0.0950 0.1000 0.0900 0.1000 143,142 +0.01(+5.26%)
May 20, 2020 0.1000 0.1000 0.0950 0.0950 275,000 -0.01(-5.00%)
May 19, 2020 0.0950 0.1000 0.0900 0.1000 112,000 +0.01(+11.11%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2020 0.0800 0.0900 0.0800 0.0850 156,000 +0.01(+6.25%)
May 13, 2020 0.0900 0.0900 0.0800 0.0800 75,142 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0800 0.0900 252,000 +0.00(+0.00%)
May 11, 2020 0.0950 0.1000 0.0900 0.0900 121,750 +0.00(+5.88%)
May 08, 2020 0.0900 0.0900 0.0750 0.0850 384,600 +0.00(+0.00%)
May 05, 2020 0.0850 0.0850 0.0850 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.