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

Fremont Gold Ltd (TSV: FRE )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 (%)
Feb 28, 2020 0.0650 0.0650 0.0600 0.0600 118,000 -0.02(-25.00%)
Feb 26, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 25, 2020 0.0800 0.0800 0.0750 0.0750 86,100 -0.01(-6.25%)
Feb 24, 2020 0.0900 0.0900 0.0750 0.0800 129,310 -0.01(-11.11%)
Feb 21, 2020 0.0900 0.0900 0.0900 0.0900 18,188 +0.00(+0.00%)
Feb 19, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 18, 2020 0.0800 0.1000 0.0800 0.0950 262,650 +0.02(+26.67%)
Feb 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Feb 11, 2020 0.0700 0.0800 0.0700 0.0800 66,000 +0.01(+14.29%)
Feb 10, 2020 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Feb 07, 2020 0.0600 0.0750 0.0600 0.0750 104,000 +0.00(+7.14%)
Feb 06, 2020 0.0650 0.0700 0.0650 0.0700 114,500 +0.01(+7.69%)
Feb 04, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0650 0.0650 265,000 -0.01(-13.33%)
Jan 31, 2020 0.0700 0.0750 0.0700 0.0750 194,782 +0.01(+15.38%)
Jan 30, 2020 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-13.33%)
Jan 27, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 24, 2020 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Jan 23, 2020 0.0600 0.0650 0.0550 0.0650 112,000 -0.01(-13.33%)
Jan 21, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jan 20, 2020 0.0700 0.0700 0.0600 0.0600 210,000 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0600 0.0600 51,000 -0.01(-7.69%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Jan 14, 2020 0.0700 0.0750 0.0700 0.0750 47,000 +0.00(+7.14%)
Jan 10, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 09, 2020 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0.0650 147,000 -0.01(-13.33%)
Jan 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 72,250 -0.00(-6.67%)
Jan 02, 2020 0.0750 0.0750 0.0750 0.0750 23,750 +0.00(+0.00%)
Dec 31, 2019 0.0750 0.0750 0.0750 0.0750 23,750 +0.01(+15.38%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 100,834 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0650 0.0650 0.0600 0.0600 9,500 -0.01(-7.69%)
Dec 20, 2019 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0600 0.0500 0.0600 106,000 +0.01(+33.33%)
Dec 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 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.