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 (%)
Nov 25, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 15, 2021 0.0300 0.0300 0.0300 400 +0.00(+20.00%)
Nov 12, 2021 0.0250 0.0250 0.0250 0.0250 40,020 -0.00(-16.67%)
Nov 11, 2021 0.0300 0.0300 0.0300 0.0300 37,500 +0.00(+0.00%)
Nov 09, 2021 0.0300 0.0300 0.0300 0.0300 422,000 +0.00(+0.00%)
Nov 08, 2021 0.0300 0.0300 0.0300 0.0300 157,000 +0.00(+0.00%)
Nov 05, 2021 0.0300 0.0300 0.0300 0.0300 390,000 +0.00(+0.00%)
Nov 04, 2021 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 03, 2021 0.0250 0.0300 0.0250 0.0300 49,000 +0.00(+0.00%)
Nov 02, 2021 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 01, 2021 0.0300 0.0300 0.0300 0.0300 218,000 +0.00(+0.00%)
Oct 29, 2021 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Oct 28, 2021 0.0250 0.0300 0.0250 0.0300 275,000 +0.00(+0.00%)
Oct 27, 2021 0.0300 0.0300 0.0300 0.0300 106,500 +0.00(+0.00%)
Oct 26, 2021 0.0300 0.0300 0.0300 0.0300 593,000 -0.01(-14.29%)
Oct 22, 2021 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Oct 21, 2021 0.0250 0.0250 0.0250 0.0250 13,166 +0.00(+0.00%)
Oct 20, 2021 0.0250 0.0250 0.0250 0.0250 141,024 -0.00(-16.67%)
Oct 19, 2021 0.0300 0.0300 0.0300 0.0300 337,100 +0.00(+0.00%)
Oct 18, 2021 0.0250 0.0300 0.0250 0.0300 274,000 +0.00(+0.00%)
Oct 13, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 12, 2021 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+20.00%)
Oct 08, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 07, 2021 0.0300 0.0300 0.0300 0.0300 320,000 +0.00(+20.00%)
Oct 06, 2021 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Oct 04, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 30, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2021 0.0250 0.0300 0.0250 0.0300 28,000 +0.00(+20.00%)
Sep 27, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 24, 2021 0.0250 0.0250 0.0250 0.0250 30,500 +0.00(+0.00%)
Sep 21, 2021 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Sep 20, 2021 0.0250 0.0250 0.0250 0.0250 309,600 -0.00(-16.67%)
Sep 17, 2021 0.0250 0.0300 0.0250 0.0300 233,900 +0.00(+20.00%)
Sep 15, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 13, 2021 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 10, 2021 0.0250 0.0350 0.0250 0.0350 5,694 +0.01(+16.67%)
Sep 09, 2021 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Sep 08, 2021 0.0300 0.0300 0.0250 0.0300 1,347,500 +0.00(+0.00%)
Sep 07, 2021 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Sep 02, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 01, 2021 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Aug 30, 2021 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 27, 2021 0.0300 0.0300 0.0300 0.0300 17,166 +0.00(+20.00%)
Aug 26, 2021 0.0300 0.0300 0.0250 0.0250 10,333 -0.00(-16.67%)
Aug 24, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2021 0.0350 0.0350 0.0300 0.0300 359,000 -0.01(-14.29%)
Aug 20, 2021 0.0300 0.0350 0.0300 0.0350 36,333 +0.01(+40.00%)
Aug 18, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 17, 2021 0.0300 0.0300 0.0300 0.0300 354,000 +0.00(+0.00%)
Aug 16, 2021 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Aug 11, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2021 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Aug 09, 2021 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 06, 2021 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Aug 04, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 03, 2021 0.0300 0.0300 0.0250 0.0300 66,000 +0.00(+0.00%)
Jul 30, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2021 0.0300 0.0300 0.0300 0.0300 71,200 +0.00(+20.00%)
Jul 28, 2021 0.0300 0.0300 0.0250 0.0250 608,000 -0.00(-16.67%)
Jul 27, 2021 0.0300 0.0300 0.0300 0.0300 203,000 +0.00(+0.00%)
Jul 26, 2021 0.0300 0.0300 0.0300 0.0300 269,091 +0.00(+0.00%)
Jul 22, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 21, 2021 0.0250 0.0250 0.0250 0.0250 7,244 -0.00(-16.67%)
Jul 20, 2021 0.0300 0.0300 0.0250 0.0300 102,000 +0.00(+0.00%)
Jul 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2021 0.0300 0.0300 0.0300 0.0300 148,882 +0.00(+20.00%)
Jul 14, 2021 0.0300 0.0300 0.0250 0.0250 229,000 -0.00(-16.67%)
Jul 13, 2021 0.0300 0.0350 0.0300 0.0300 665,000 +0.00(+0.00%)
Jul 12, 2021 0.0300 0.0350 0.0300 0.0300 312,408 -0.01(-14.29%)
Jul 09, 2021 0.0300 0.0350 0.0300 0.0350 515,100 +0.01(+16.67%)
Jul 08, 2021 0.0300 0.0350 0.0250 0.0300 448,906 +0.00(+20.00%)
Jul 07, 2021 0.0250 0.0250 0.0250 0.0250 20,424 -0.00(-16.67%)
Jul 06, 2021 0.0300 0.0300 0.0300 0.0300 163,000 +0.00(+20.00%)
Jul 05, 2021 0.0300 0.0300 0.0250 0.0250 64,000 -0.00(-16.67%)
Jul 02, 2021 0.0250 0.0300 0.0250 0.0300 185,000 +0.00(+0.00%)
Jun 30, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2021 0.0250 0.0300 0.0250 0.0300 40,001 +0.00(+0.00%)
Jun 28, 2021 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jun 25, 2021 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Jun 24, 2021 0.0250 0.0300 0.0250 0.0300 386,000 +0.00(+20.00%)
Jun 22, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 21, 2021 0.0300 0.0300 0.0300 0.0300 316,600 +0.00(+0.00%)
Jun 18, 2021 0.0300 0.0300 0.0300 0.0300 439,366 +0.00(+0.00%)
Jun 17, 2021 0.0300 0.0300 0.0300 0.0300 461,000 +0.00(+0.00%)
Jun 16, 2021 0.0300 0.0300 0.0300 0.0300 1,168,000 +0.00(+0.00%)
Jun 14, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 10, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 09, 2021 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0350 0.0300 0.0350 1,415,200 +0.01(+16.67%)
Jun 07, 2021 0.0300 0.0300 0.0300 0.0300 167,000 -0.01(-14.29%)
Jun 04, 2021 0.0400 0.0400 0.0300 0.0350 42,000 +0.00(+0.00%)
Jun 03, 2021 0.0350 0.0400 0.0350 0.0350 309,500 +0.00(+0.00%)
Jun 02, 2021 0.0350 0.0350 0.0350 0.0350 534,700 +0.00(+0.00%)
Jun 01, 2021 0.0350 0.0400 0.0350 0.0350 1,107,710 +0.00(+0.00%)
May 31, 2021 0.0350 0.0400 0.0350 0.0350 379,000 +0.00(+0.00%)
May 28, 2021 0.0350 0.0350 0.0350 0.0350 475,000 +0.00(+0.00%)
May 27, 2021 0.0400 0.0400 0.0350 0.0350 579,300 +0.00(+0.00%)
May 26, 2021 0.0350 0.0350 0.0350 0.0350 451,542 +0.00(+0.00%)
May 25, 2021 0.0300 0.0400 0.0300 0.0350 1,629,100 +0.01(+16.67%)
May 21, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 20, 2021 0.0400 0.0400 0.0300 0.0350 3,018,867 -0.00(-12.50%)
May 19, 2021 0.0450 0.0450 0.0400 0.0400 124,500 +0.00(+0.00%)
May 18, 2021 0.0450 0.0450 0.0400 0.0400 136,000 +0.00(+0.00%)
May 17, 2021 0.0400 0.0400 0.0400 0.0400 22,500 -0.00(-11.11%)
May 14, 2021 0.0450 0.0450 0.0450 0.0450 240,000 +0.00(+0.00%)
May 13, 2021 0.0450 0.0450 0.0450 0.0450 576,371 +0.00(+0.00%)
May 12, 2021 0.0500 0.0500 0.0450 0.0450 966,179 -0.01(-10.00%)
May 11, 2021 0.0500 0.0500 0.0500 0.0500 142,000 +0.00(+0.00%)
May 10, 2021 0.0500 0.0550 0.0500 0.0500 343,500 +0.00(+0.00%)
May 07, 2021 0.0500 0.0500 0.0500 0.0500 180,000 +0.00(+0.00%)
May 06, 2021 0.0500 0.0500 0.0500 0.0500 375,875 -0.00(-9.09%)
May 05, 2021 0.0500 0.0550 0.0500 0.0550 556,000 +0.01(+22.22%)
May 04, 2021 0.0450 0.0500 0.0450 0.0450 163,000 +0.00(+0.00%)
May 03, 2021 0.0450 0.0450 0.0450 0.0450 61,079 +0.00(+0.00%)
Apr 30, 2021 0.0500 0.0500 0.0450 0.0450 120,000 +0.00(+0.00%)
Apr 29, 2021 0.0500 0.0500 0.0450 0.0450 69,000 +0.00(+0.00%)
Apr 28, 2021 0.0500 0.0500 0.0450 0.0450 187,491 -0.01(-10.00%)
Apr 27, 2021 0.0500 0.0500 0.0450 0.0500 133,449 +0.01(+11.11%)
Apr 26, 2021 0.0450 0.0500 0.0450 0.0450 137,500 -0.01(-10.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2021 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 20, 2021 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
Apr 19, 2021 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Apr 16, 2021 0.0500 0.0500 0.0500 0.0500 200,600 +0.00(+0.00%)
Apr 15, 2021 0.0500 0.0500 0.0500 0.0500 383,000 +0.00(+0.00%)
Apr 14, 2021 0.0500 0.0500 0.0500 0.0500 307,083 +0.00(+0.00%)
Apr 13, 2021 0.0500 0.0500 0.0500 0.0500 69,150 +0.00(+0.00%)
Apr 12, 2021 0.0500 0.0500 0.0500 0.0500 1,258,500 +0.00(+0.00%)
Apr 09, 2021 0.0500 0.0500 0.0500 0.0500 317,000 +0.00(+0.00%)
Apr 08, 2021 0.0500 0.0550 0.0500 0.0500 226,700 +0.00(+0.00%)
Apr 07, 2021 0.0550 0.0550 0.0500 0.0500 133,000 +0.00(+0.00%)
Apr 06, 2021 0.0500 0.0500 0.0500 0.0500 201,000 +0.01(+11.11%)
Apr 05, 2021 0.0500 0.0500 0.0450 0.0450 169,000 -0.01(-10.00%)
Apr 01, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 31, 2021 0.0500 0.0500 0.0500 0.0500 155,500 +0.00(+0.00%)
Mar 30, 2021 0.0550 0.0550 0.0500 0.0500 616,895 -0.00(-9.09%)
Mar 29, 2021 0.0550 0.0550 0.0500 0.0550 673,200 +0.00(+0.00%)
Mar 26, 2021 0.0550 0.0550 0.0500 0.0550 194,000 +0.00(+0.00%)
Mar 25, 2021 0.0550 0.0550 0.0550 0.0550 453,300 +0.00(+0.00%)
Mar 24, 2021 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+0.00%)
Mar 23, 2021 0.0600 0.0600 0.0550 0.0550 149,000 +0.00(+0.00%)
Mar 22, 2021 0.0600 0.0600 0.0550 0.0550 174,000 +0.00(+0.00%)
Mar 19, 2021 0.0550 0.0550 0.0550 0.0550 525,929 -0.00(-8.33%)
Mar 18, 2021 0.0550 0.0600 0.0500 0.0600 1,222,577 +0.00(+9.09%)
Mar 17, 2021 0.0550 0.0550 0.0500 0.0550 261,181 +0.00(+10.00%)
Mar 16, 2021 0.0500 0.0550 0.0500 0.0500 985,000 +0.00(+0.00%)
Mar 15, 2021 0.0500 0.0500 0.0500 0.0500 807,200 +0.00(+0.00%)
Mar 12, 2021 0.0500 0.0500 0.0500 0.0500 994,000 +0.00(+0.00%)
Mar 11, 2021 0.0500 0.0500 0.0500 0.0500 2,192,000 +0.00(+0.00%)
Mar 10, 2021 0.0450 0.0500 0.0450 0.0500 587,000 +0.01(+11.11%)
Mar 09, 2021 0.0500 0.0500 0.0450 0.0450 391,000 -0.01(-10.00%)
Mar 08, 2021 0.0450 0.0500 0.0450 0.0500 96,500 +0.01(+11.11%)
Mar 05, 2021 0.0500 0.0500 0.0450 0.0450 1,753,200 -0.01(-10.00%)
Mar 04, 2021 0.0550 0.0550 0.0500 0.0500 1,277,720 -0.00(-9.09%)
Mar 03, 2021 0.0600 0.0600 0.0550 0.0550 1,586,786 -0.01(-15.38%)
Mar 02, 2021 0.0600 0.0650 0.0600 0.0650 282,500 +0.00(+0.00%)
Mar 01, 2021 0.0600 0.0650 0.0600 0.0650 797,800 +0.00(+0.00%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 548,825 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0650 0.0650 37,000 -0.01(-7.14%)
Feb 24, 2021 0.0800 0.0800 0.0650 0.0700 1,015,000 -0.00(-6.67%)
Feb 23, 2021 0.0750 0.0750 0.0750 0.0750 78,900 +0.00(+0.00%)
Feb 22, 2021 0.0750 0.0800 0.0700 0.0750 121,000 +0.00(+0.00%)
Feb 19, 2021 0.0750 0.0750 0.0750 0.0750 260,000 +0.00(+0.00%)
Feb 18, 2021 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0750 0.0750 0.0750 17,880 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0700 0.0750 548,979 +0.00(+7.14%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 11, 2021 0.0750 0.0800 0.0700 0.0800 80,209 +0.01(+6.67%)
Feb 10, 2021 0.0750 0.0800 0.0750 0.0750 109,000 -0.01(-6.25%)
Feb 09, 2021 0.0750 0.0800 0.0750 0.0800 54,000 +0.01(+6.67%)
Feb 08, 2021 0.0800 0.0800 0.0750 0.0750 99,000 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 87,000 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0750 0.0750 250,000 +0.00(+0.00%)
Feb 03, 2021 0.0800 0.0800 0.0750 0.0750 201,000 -0.01(-6.25%)
Feb 02, 2021 0.0800 0.0800 0.0800 0.0800 150,000 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0900 0.0800 0.0800 250,000 -0.01(-11.11%)
Jan 28, 2021 0.0900 0.0900 0.0850 0.0900 40,083 +0.00(+5.88%)
Jan 27, 2021 0.0900 0.0950 0.0850 0.0850 158,500 +0.00(+0.00%)
Jan 26, 2021 0.0850 0.0900 0.0850 0.0850 58,500 +0.00(+0.00%)
Jan 25, 2021 0.0950 0.0950 0.0850 0.0850 244,988 -0.00(-5.56%)
Jan 22, 2021 0.0900 0.0950 0.0850 0.0900 334,210 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0900 0.0900 188,449 +0.00(+0.00%)
Jan 20, 2021 0.0900 0.0900 0.0800 0.0900 164,000 +0.00(+5.88%)
Jan 19, 2021 0.0800 0.0900 0.0800 0.0850 393,200 +0.01(+13.33%)
Jan 18, 2021 0.0800 0.0800 0.0750 0.0750 41,975 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0750 0.0750 41,820 -0.01(-6.25%)
Jan 14, 2021 0.0800 0.0800 0.0750 0.0800 100,050 +0.01(+6.67%)
Jan 13, 2021 0.0750 0.0750 0.0750 0.0750 198,700 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 49,652 +0.00(+0.00%)
Jan 11, 2021 0.0700 0.0800 0.0700 0.0750 140,600 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0750 272,000 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0800 0.0750 0.0800 126,500 -0.01(-5.88%)
Jan 06, 2021 0.0800 0.0950 0.0800 0.0850 507,200 +0.01(+6.25%)
Jan 05, 2021 0.0750 0.0800 0.0750 0.0800 519,000 +0.01(+14.29%)
Jan 04, 2021 0.0750 0.0750 0.0700 0.0700 157,500 -0.00(-6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
Dec 29, 2020 0.0750 0.0750 0.0700 0.0750 249,048 +0.00(+7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2020 0.0700 0.0700 0.0650 0.0650 237,500 -0.01(-7.14%)
Dec 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0700 0.0600 0.0700 198,544 +0.01(+16.67%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0600 284,000 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0650 302,885 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0650 68,522 +0.01(+8.33%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0600 102,500 -0.01(-7.69%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 141,100 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0650 0.0650 285,640 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Dec 07, 2020 0.0650 0.0650 0.0650 0.0650 132,500 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-7.14%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +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.