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 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 10, 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 (%)
Jan 30, 2023 0.0800 0 -0.01(-11.11%)
Jan 27, 2023 0.0950 0.0950 0.0900 0.0900 5,500 -0.01(-10.00%)
Jan 25, 2023 0.1000 0 +0.01(+17.65%)
Jan 20, 2023 0.0850 0 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0900 0.0850 0.0850 11,000 +0.01(+6.25%)
Jan 17, 2023 0.0800 0 -0.01(-5.88%)
Jan 12, 2023 0.0850 0 -0.00(-5.56%)
Jan 10, 2023 0.0900 350 +0.00(+0.00%)
Jan 05, 2023 0.0900 8 +0.00(+0.00%)
Jan 03, 2023 0.0900 0 +0.00(+0.00%)
Dec 29, 2022 0.0900 0 +0.00(+0.00%)
Dec 28, 2022 0.0950 0.0950 0.0900 0.0900 30,198 -0.01(-14.29%)
Dec 20, 2022 0.1050 0 +0.00(+5.00%)
Dec 19, 2022 0.0950 0.1000 0.0950 0.1000 13,000 +0.01(+11.11%)
Dec 13, 2022 0.0900 0 +0.00(+0.00%)
Dec 12, 2022 0.0900 0.0900 0.0900 0.0900 2,993 +0.00(+0.00%)
Dec 09, 2022 0.0900 0.0900 0.0900 0.0900 1,666 +0.00(+5.88%)
Dec 01, 2022 0.0850 160 -0.00(-5.56%)
Nov 30, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Nov 28, 2022 0.0800 0 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0750 0.0800 196,000 +0.00(+0.00%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 1,669 -0.01(-11.11%)
Nov 22, 2022 0.0900 0 -0.01(-10.00%)
Nov 21, 2022 0.1050 0.1050 0.1000 0.1000 78,000 +0.00(+0.00%)
Nov 17, 2022 0.1000 0 +0.00(+0.00%)
Nov 16, 2022 0.1150 0.1150 0.1000 0.1000 78,700 -0.02(-16.67%)
Nov 15, 2022 0.1200 0.1200 0.1200 0.1200 8,000 -0.01(-4.00%)
Nov 14, 2022 0.1550 0.1550 0.1250 0.1250 30,002 -0.03(-19.35%)
Nov 11, 2022 0.1550 0.1550 0.1550 0.1550 39,115 -0.05(-22.50%)
Nov 10, 2022 0.1450 0.2000 0.1450 0.2000 35,900 +0.05(+33.33%)
Nov 09, 2022 0.1500 0.1500 0.1500 0.1500 7,710 +0.00(+0.00%)
Nov 07, 2022 0.1500 100 +0.01(+11.11%)
Oct 27, 2022 0.1350 0 -0.01(-3.57%)
Oct 25, 2022 0.1400 0 +0.02(+12.00%)
Oct 24, 2022 0.1300 0.1300 0.1250 0.1250 2,000 +0.00(+0.00%)
Oct 21, 2022 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Oct 19, 2022 0.1300 0 -0.01(-7.14%)
Oct 17, 2022 0.1400 144 -0.01(-9.68%)
Oct 13, 2022 0.1550 0 +0.01(+6.90%)
Oct 12, 2022 0.1400 0.1450 0.1400 0.1450 16,460 -0.01(-6.45%)
Oct 05, 2022 0.1550 0 +0.01(+6.90%)
Oct 04, 2022 0.1300 0.1450 0.1300 0.1450 52,166 +0.03(+26.09%)
Oct 03, 2022 0.1150 0.1200 0.1150 0.1150 64,441 +0.00(+0.00%)
Sep 30, 2022 0.1150 0.1150 0.1150 0.1150 54,000 +0.00(+0.00%)
Sep 27, 2022 0.1150 0 +0.00(+0.00%)
Sep 26, 2022 0.1150 0.1150 0.1150 0.1150 23,500 +0.00(+0.00%)
Sep 22, 2022 0.1150 0 -0.00(-4.17%)
Sep 14, 2022 0.1200 0 -0.01(-7.69%)
Sep 09, 2022 0.1300 0 +0.01(+8.33%)
Sep 08, 2022 0.1200 0.1200 0.1200 0.1200 11,019 +0.00(+0.00%)
Sep 07, 2022 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+4.35%)
Sep 02, 2022 0.1150 0 +0.01(+4.55%)
Aug 31, 2022 0.1100 144 +0.01(+4.76%)
Aug 29, 2022 0.1050 0 +0.00(+0.00%)
Aug 24, 2022 0.1050 130 +0.00(+5.00%)
Aug 23, 2022 0.1100 0.1100 0.1000 0.1000 37,000 -0.02(-16.67%)
Aug 22, 2022 0.1200 0.1200 0.1200 0.1200 5,501 +0.00(+0.00%)
Aug 19, 2022 0.1200 0.1200 0.1200 0.1200 13,500 -0.01(-7.69%)
Aug 16, 2022 0.1300 0 +0.00(+0.00%)
Aug 10, 2022 0.1300 0 +0.01(+4.00%)
Aug 09, 2022 0.1250 0.1250 0.1250 0.1250 501 +0.00(+0.00%)
Aug 08, 2022 0.1250 0.1250 0.1250 0.1250 3,500 +0.01(+8.70%)
Aug 05, 2022 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jul 29, 2022 0.1150 0 -0.01(-11.54%)
Jul 25, 2022 0.1300 1 -0.01(-3.70%)
Jul 18, 2022 0.1350 0 +0.02(+12.50%)
Jul 13, 2022 0.1200 0 +0.00(+4.35%)
Jul 08, 2022 0.1150 0 +0.01(+9.52%)
Jul 07, 2022 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-8.70%)
Jul 05, 2022 0.1150 0 -0.00(-4.17%)
Jul 04, 2022 0.1200 0.1200 0.1200 0.1200 9,900 +0.00(+0.00%)
Jun 30, 2022 0.1200 0 -0.01(-4.00%)
Jun 27, 2022 0.1250 150 -0.01(-7.41%)
Jun 23, 2022 0.1350 0 +0.01(+3.85%)
Jun 21, 2022 0.1300 0 +0.01(+8.33%)
Jun 20, 2022 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Jun 16, 2022 0.1250 150 -0.01(-3.85%)
Jun 10, 2022 0.1300 0 +0.01(+8.33%)
Jun 09, 2022 0.1200 0.1200 0.1200 0.1200 27,500 -0.02(-11.11%)
Jun 08, 2022 0.1350 0.1350 0.1350 0.1350 180,333 +0.00(+0.00%)
Jun 07, 2022 0.1450 0.1450 0.1350 0.1350 57,133 -0.01(-10.00%)
Jun 06, 2022 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jun 03, 2022 0.1500 0.1500 0.1500 0.1500 19,360 +0.00(+0.00%)
Jun 01, 2022 0.1500 302 -0.01(-3.23%)
May 31, 2022 0.1500 0.1550 0.1500 0.1550 14,700 +0.01(+3.33%)
May 30, 2022 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
May 26, 2022 0.1500 2 +0.01(+11.11%)
May 25, 2022 0.1350 0.1350 0.1350 0.1350 1,001 -0.01(-6.90%)
May 24, 2022 0.1350 0.1450 0.1350 0.1450 4,810 +0.01(+7.41%)
May 20, 2022 0.1350 0 -0.01(-6.90%)
May 19, 2022 0.1800 0.1800 0.1300 0.1450 83,500 +0.12(+625.00%)
May 17, 2022 0.0200 0 +0.00(+0.00%)
May 16, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
May 13, 2022 0.0150 0.0150 0.0150 0.0150 650,500 +0.00(+0.00%)
May 12, 2022 0.0150 0.0200 0.0150 0.0150 98,500 +0.00(+0.00%)
May 11, 2022 0.0150 0.0150 0.0150 0.0150 43,136 +0.00(+0.00%)
May 10, 2022 0.0200 0.0200 0.0150 0.0150 278,222 +0.00(+0.00%)
May 09, 2022 0.0200 0.0200 0.0150 0.0150 439,034 -0.01(-40.00%)
May 06, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
May 05, 2022 0.0200 0.0200 0.0200 0.0200 195,222 +0.00(+0.00%)
May 04, 2022 0.0250 0.0250 0.0200 0.0200 101,000 +0.00(+0.00%)
May 02, 2022 0.0200 0 +0.00(+0.00%)
Apr 29, 2022 0.0200 0.0200 0.0200 0.0200 250,000 +0.00(+0.00%)
Apr 28, 2022 0.0200 0.0200 0.0200 0.0200 617,000 +0.00(+0.00%)
Apr 27, 2022 0.0200 0.0200 0.0200 0.0200 93,000 +0.00(+0.00%)
Apr 26, 2022 0.0200 0.0200 0.0200 0.0200 267,000 +0.00(+0.00%)
Apr 25, 2022 0.0200 0.0200 0.0200 0.0200 540,500 -0.01(-20.00%)
Apr 22, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 21, 2022 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Apr 20, 2022 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Apr 18, 2022 0.0250 0 +0.01(+25.00%)
Apr 14, 2022 0.0200 0 +0.00(+0.00%)
Apr 13, 2022 0.0200 0.0200 0.0200 0.0200 2,111 +0.00(+0.00%)
Apr 12, 2022 0.0250 0.0250 0.0200 0.0200 31,001 -0.01(-20.00%)
Apr 11, 2022 0.0250 0.0250 0.0250 0.0250 5,223 +0.00(+0.00%)
Apr 08, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 07, 2022 0.0250 0.0250 0.0250 0.0250 1,003 +0.00(+0.00%)
Apr 06, 2022 0.0250 0.0250 0.0250 0.0250 40,111 +0.01(+25.00%)
Apr 05, 2022 0.0200 0.0200 0.0200 0.0200 103,000 +0.00(+0.00%)
Apr 04, 2022 0.0250 0.0250 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 01, 2022 0.0200 0.0200 0.0200 0.0200 10,350 -0.01(-20.00%)
Mar 31, 2022 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Mar 29, 2022 0.0250 0 +0.00(+0.00%)
Mar 28, 2022 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Mar 25, 2022 0.0250 0.0250 0.0250 0.0250 45,350 -0.00(-16.67%)
Mar 24, 2022 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Mar 23, 2022 0.0300 0.0300 0.0300 0.0300 5,561 +0.00(+20.00%)
Mar 21, 2022 0.0250 0 +0.00(+0.00%)
Mar 17, 2022 0.0250 0 +0.00(+0.00%)
Mar 16, 2022 0.0250 0.0300 0.0250 0.0250 221,700 -0.00(-16.67%)
Mar 14, 2022 0.0300 0 +0.00(+0.00%)
Mar 11, 2022 0.0300 0.0300 0.0300 0.0300 12,199 +0.00(+20.00%)
Mar 10, 2022 0.0250 0.0250 0.0250 0.0250 234,000 -0.00(-16.67%)
Mar 09, 2022 0.0250 0.0300 0.0250 0.0300 6,100 +0.00(+20.00%)
Mar 08, 2022 0.0300 0.0300 0.0250 0.0250 69,000 +0.00(+0.00%)
Mar 07, 2022 0.0250 0.0250 0.0250 0.0250 24,200 +0.00(+0.00%)
Mar 04, 2022 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Mar 03, 2022 0.0300 0.0300 0.0250 0.0250 348,000 -0.00(-16.67%)
Mar 02, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 01, 2022 0.0300 0.0300 0.0300 0.0300 25,850 +0.00(+20.00%)
Feb 28, 2022 0.0250 0.0250 0.0200 0.0250 210,536 +0.00(+0.00%)
Feb 25, 2022 0.0250 0.0250 0.0250 0.0250 377,200 +0.00(+0.00%)
Feb 24, 2022 0.0250 0.0250 0.0250 0.0250 1,894,100 +0.00(+0.00%)
Feb 23, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Feb 18, 2022 0.0250 0 +0.00(+0.00%)
Feb 11, 2022 0.0250 200 +0.00(+0.00%)
Feb 10, 2022 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Feb 08, 2022 0.0300 500 +0.00(+0.00%)
Feb 04, 2022 0.0300 333 +0.00(+0.00%)
Feb 03, 2022 0.0300 0.0300 0.0300 0.0300 4,600 +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.