Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fremont Gold Ltd (TSV: FRE )

0.1400 +0.0100 (+7.69%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 31, 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 (%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 28, 2018 0.1450 0.1450 0.1400 0.1400 20,000 -0.01(-6.67%)
Dec 27, 2018 0.1500 0.1500 0.1400 0.1500 28,000 +0.01(+3.45%)
Dec 24, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 21, 2018 0.1400 0.1450 0.1350 0.1450 71,050 +0.00(+0.00%)
Dec 19, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 18, 2018 0.1450 0.1450 0.1400 0.1450 79,000 +0.00(+0.00%)
Dec 17, 2018 0.1450 0.1450 0.1450 0.1450 82,500 +0.00(+0.00%)
Dec 13, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 12, 2018 0.1500 0.1500 0.1500 0.1500 170,000 +0.00(+0.00%)
Dec 11, 2018 0.1400 0.1550 0.1400 0.1500 648,500 +0.01(+7.14%)
Dec 10, 2018 0.1400 0.1400 0.1400 0.1400 60,000 +0.00(+0.00%)
Dec 07, 2018 0.1400 0.1400 0.1350 0.1400 30,000 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 03, 2018 0.1400 0.1450 0.1400 0.1450 50,000 +0.01(+7.41%)
Nov 30, 2018 0.1400 0.1400 0.1350 0.1350 70,000 -0.01(-3.57%)
Nov 29, 2018 0.1350 0.1400 0.1350 0.1400 105,000 +0.01(+3.70%)
Nov 28, 2018 0.1350 0.1350 0.1350 0.1350 178,500 -0.01(-3.57%)
Nov 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1350 0.1400 40,950 +0.00(+0.00%)
Nov 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 16, 2018 0.1400 0.1400 0.1400 0.1400 110,000 +0.01(+3.70%)
Nov 14, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 13, 2018 0.1450 0.1450 0.1300 0.1350 226,000 -0.01(-10.00%)
Nov 09, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 08, 2018 0.1600 0.1600 0.1550 0.1550 95,000 +0.00(+0.00%)
Nov 07, 2018 0.1550 0.1550 0.1500 0.1550 152,700 +0.01(+3.33%)
Nov 06, 2018 0.1500 0.1550 0.1400 0.1500 2,153,592 +0.00(+0.00%)
Nov 05, 2018 0.1450 0.1500 0.1450 0.1500 116,500 +0.00(+0.00%)
Nov 02, 2018 0.1400 0.1500 0.1400 0.1500 32,000 +0.01(+3.45%)
Nov 01, 2018 0.1450 0.1450 0.1350 0.1450 96,499 +0.00(+0.00%)
Oct 31, 2018 0.1350 0.1450 0.1350 0.1450 85,000 +0.00(+3.57%)
Oct 30, 2018 0.1350 0.1400 0.1350 0.1400 75,000 +0.01(+3.70%)
Oct 29, 2018 0.1350 0.1400 0.1350 0.1350 275,000 +0.00(+0.00%)
Oct 25, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 24, 2018 0.1300 0.1350 0.1300 0.1350 95,000 +0.01(+8.00%)
Oct 23, 2018 0.1300 0.1300 0.1150 0.1250 189,000 -0.01(-3.85%)
Oct 22, 2018 0.1200 0.1300 0.1200 0.1300 166,500 +0.01(+8.33%)
Oct 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Oct 17, 2018 0.1050 0.1150 0.1050 0.1150 95,500 +0.01(+4.55%)
Oct 16, 2018 0.1150 0.1150 0.1100 0.1100 20,000 -0.01(-4.35%)
Oct 12, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 11, 2018 0.1100 0.1150 0.1100 0.1150 26,229 +0.01(+4.55%)
Oct 10, 2018 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Oct 09, 2018 0.1100 0.1100 0.1100 0.1100 7,500 -0.01(-4.35%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2018 0.1200 0.1200 0.1100 0.1100 18,000 -0.01(-12.00%)
Oct 03, 2018 0.1250 0.1250 0.1250 0.1250 56,500 +0.00(+0.00%)
Oct 02, 2018 0.1350 0.1350 0.1250 0.1250 239,500 -0.01(-3.85%)
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.