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 (%)
Apr 27, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 26, 2018 0.1600 0.1700 0.1600 0.1600 238,541 +0.00(+0.00%)
Apr 25, 2018 0.1600 0.1600 0.1600 0.1600 100,000 -0.02(-11.11%)
Apr 24, 2018 0.1800 0.1800 0.1800 0.1800 20,000 +0.02(+12.50%)
Apr 23, 2018 0.1600 0.1600 0.1600 0.1600 100,000 +0.00(+0.00%)
Apr 20, 2018 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Apr 19, 2018 0.1650 0.1650 0.1600 0.1600 7,500 -0.01(-3.03%)
Apr 18, 2018 0.1650 0.1650 0.1650 0.1650 157,500 +0.01(+6.45%)
Apr 17, 2018 0.1550 0.1550 0.1550 0.1550 2,821 -0.01(-3.13%)
Apr 16, 2018 0.1600 0.1600 0.1600 0.1600 150,000 -0.01(-5.88%)
Apr 13, 2018 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Apr 12, 2018 0.1650 0.1700 0.1650 0.1700 99,500 +0.01(+3.03%)
Apr 11, 2018 0.1700 0.1700 0.1650 0.1650 97,500 -0.01(-2.94%)
Apr 10, 2018 0.1700 0.1700 0.1700 0.1700 9,000 +0.01(+6.25%)
Apr 09, 2018 0.1650 0.1650 0.1600 0.1600 201,500 +0.00(+0.00%)
Apr 06, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 05, 2018 0.1550 0.1600 0.1500 0.1600 224,500 +0.00(+0.00%)
Apr 04, 2018 0.1600 0.1600 0.1600 0.1600 57,500 -0.01(-5.88%)
Apr 03, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Apr 02, 2018 0.1650 0.1700 0.1550 0.1600 91,000 -0.01(-3.03%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 28, 2018 0.1650 0.1650 0.1650 0.1650 67,666 +0.00(+0.00%)
Mar 27, 2018 0.1650 0.1650 0.1650 0.1650 19,000 +0.01(+3.13%)
Mar 26, 2018 0.1600 0.1600 0.1600 0.1600 59,500 +0.01(+3.23%)
Mar 23, 2018 0.1450 0.1600 0.1450 0.1550 68,500 +0.01(+6.90%)
Mar 22, 2018 0.1500 0.1550 0.1400 0.1450 256,500 -0.01(-3.33%)
Mar 21, 2018 0.1750 0.1750 0.1500 0.1500 372,000 -0.02(-11.76%)
Mar 20, 2018 0.1800 0.1800 0.1650 0.1700 133,000 -0.01(-8.11%)
Mar 19, 2018 0.1800 0.1850 0.1700 0.1850 137,500 +0.01(+5.71%)
Mar 16, 2018 0.1750 0.1850 0.1750 0.1750 83,000 -0.01(-5.41%)
Mar 15, 2018 0.1700 0.2200 0.1700 0.1850 828,943 +0.01(+8.82%)
Mar 13, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 12, 2018 0.1600 0.1700 0.1600 0.1600 156,500 -0.01(-3.03%)
Mar 09, 2018 0.1650 0.1650 0.1650 0.1650 100,000 +0.00(+0.00%)
Mar 08, 2018 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Mar 06, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Mar 05, 2018 0.1700 0.1750 0.1700 0.1750 60,000 -0.01(-2.78%)
Feb 26, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 23, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+9.68%)
Feb 22, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Feb 21, 2018 0.1550 0.1700 0.1550 0.1550 23,000 -0.01(-3.13%)
Feb 20, 2018 0.1600 0.1600 0.1600 0.1600 45,250 +0.01(+3.23%)
Feb 16, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Feb 14, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Feb 13, 2018 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-3.13%)
Feb 12, 2018 0.1600 0.1600 0.1600 0.1600 47,500 +0.00(+0.00%)
Feb 08, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 07, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Feb 06, 2018 0.1700 0.1700 0.1600 0.1600 80,000 -0.02(-11.11%)
Feb 05, 2018 0.1800 0.1800 0.1800 90,000 +0.00(+0.00%)
Feb 02, 2018 0.1800 0.1800 0.1750 0.1800 57,000 -0.01(-2.70%)
Feb 01, 2018 0.1850 0.1900 0.1800 0.1850 75,000 +0.00(+0.00%)
Jan 31, 2018 0.1700 0.1850 0.1700 0.1850 59,500 +0.01(+8.82%)
Jan 30, 2018 0.1700 0.1700 0.1700 0.1700 68,500 +0.00(+0.00%)
Jan 29, 2018 0.1800 0.1800 0.1700 0.1700 38,500 -0.00(-2.86%)
Jan 26, 2018 0.1800 0.1800 0.1750 0.1750 75,000 -0.01(-5.41%)
Jan 25, 2018 0.1900 0.1900 0.1850 0.1850 90,000 -0.02(-7.50%)
Jan 24, 2018 0.1700 0.2050 0.1700 0.2000 96,788 +0.02(+11.11%)
Jan 23, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+5.88%)
Jan 22, 2018 0.2000 0.2000 0.1700 0.1700 124,500 -0.03(-17.07%)
Jan 19, 2018 0.1950 0.2050 0.1900 0.2050 30,082 +0.01(+5.13%)
Jan 18, 2018 0.1850 0.1950 0.1750 0.1950 114,500 +0.01(+5.41%)
Jan 17, 2018 0.1600 0.1850 0.1600 0.1850 287,091 +0.02(+15.62%)
Jan 16, 2018 0.1600 0.1650 0.1600 0.1600 75,000 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1600 0.1500 0.1600 62,500 +0.01(+6.67%)
Jan 12, 2018 0.1500 0.1600 0.1450 0.1500 243,164 +0.01(+3.45%)
Jan 11, 2018 0.1350 0.1450 0.1350 0.1450 93,000 +0.01(+7.41%)
Jan 10, 2018 0.1350 0.1400 0.1350 0.1350 101,000 +0.00(+0.00%)
Jan 09, 2018 0.1350 0.1350 0.1250 0.1350 154,541 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1350 0.1300 0.1350 17,500 +0.01(+3.85%)
Jan 03, 2018 0.1300 0.1300 0.1300 312 +0.01(+4.00%)
Jan 02, 2018 0.1300 0.1300 0.1250 0.1250 47,500 -0.01(-3.85%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 28, 2017 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+0.00%)
Dec 27, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Dec 22, 2017 0.1200 0.1200 0.1150 0.1150 22,291 -0.00(-4.17%)
Dec 21, 2017 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+0.00%)
Dec 20, 2017 0.1300 0.1300 0.1050 0.1200 315,000 -0.01(-4.00%)
Dec 19, 2017 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Dec 15, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 14, 2017 0.1450 0.1450 0.1300 0.1300 174,000 -0.02(-13.33%)
Dec 13, 2017 0.1450 0.1500 0.1400 0.1500 36,000 +0.01(+3.45%)
Dec 12, 2017 0.1450 0.1450 0.1450 0.1450 729 +0.00(+3.57%)
Dec 06, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 04, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 30, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 2,250 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Nov 24, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Nov 23, 2017 0.1450 0.1450 0.1450 0.1450 2,187 +0.00(+3.57%)
Nov 22, 2017 0.1450 0.1450 0.1400 0.1400 8,000 -0.00(-3.45%)
Nov 21, 2017 0.1450 0.1450 0.1450 0.1450 18,500 +0.01(+7.41%)
Nov 17, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Nov 16, 2017 0.1500 0.1500 0.1450 0.1450 20,500 -0.02(-9.38%)
Nov 15, 2017 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Nov 14, 2017 0.1500 0.1550 0.1500 0.1500 117,500 +0.00(+0.00%)
Nov 13, 2017 0.1500 0.1500 0.1500 0.1500 18,500 +0.00(+0.00%)
Nov 10, 2017 0.1550 0.1550 0.1500 0.1500 98,000 +0.00(+0.00%)
Nov 09, 2017 0.1500 0.1500 0.1450 0.1500 123,500 +0.01(+3.45%)
Nov 08, 2017 0.1450 0.1500 0.1450 0.1450 93,500 +0.00(+0.00%)
Nov 07, 2017 0.1450 0.1450 0.1450 0.1450 30,000 +0.01(+7.41%)
Nov 06, 2017 0.1350 0.1500 0.1350 0.1350 240,000 +0.01(+3.85%)
Nov 03, 2017 0.1300 0.1300 0.1300 0.1300 833 +0.00(+0.00%)
Nov 02, 2017 0.1400 0.1450 0.1300 0.1300 204,081 -0.01(-7.14%)
Nov 01, 2017 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Oct 31, 2017 0.1450 0.1450 0.1400 0.1400 11,250 +0.00(+0.00%)
Oct 30, 2017 0.1450 0.1450 0.1400 0.1400 30,164 +0.00(+0.00%)
Oct 27, 2017 0.1400 0.1400 0.1400 0.1400 30,625 +0.00(+0.00%)
Oct 26, 2017 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 23, 2017 0.1500 0.1500 0.1450 0.1450 79,000 -0.01(-3.33%)
Oct 20, 2017 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Oct 19, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 18, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 16, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 11, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 10, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.03(+20.00%)
Oct 06, 2017 0.1500 0.1500 0.1500 0.1500 46,000 -0.01(-6.25%)
Oct 03, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 02, 2017 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-5.88%)
Sep 29, 2017 0.1400 0.1700 0.1400 0.1700 34,500 +0.01(+6.25%)
Sep 28, 2017 0.1650 0.1700 0.1450 0.1600 16,625 +0.02(+10.34%)
Sep 27, 2017 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-9.38%)
Sep 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 19, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 18, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.02(+10.00%)
Sep 13, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 12, 2017 0.1500 0.1900 0.1500 0.1600 61,234 +0.03(+23.08%)
Sep 08, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 07, 2017 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Aug 31, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 30, 2017 0.1300 0.1300 0.1300 0.1300 106,500 +0.00(+0.00%)
Aug 28, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 24, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 23, 2017 0.1300 0.1400 0.1300 0.1400 43,500 +0.00(+0.00%)
Aug 22, 2017 0.1300 0.1400 0.1300 0.1400 9,000 -0.00(-3.45%)
Aug 21, 2017 0.1350 0.1450 0.1350 0.1450 36,500 +0.00(+3.57%)
Aug 18, 2017 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Aug 17, 2017 0.1350 0.1400 0.1350 0.1400 38,000 -0.00(-3.45%)
Aug 16, 2017 0.1350 0.1450 0.1350 0.1450 19,000 +0.01(+7.41%)
Aug 15, 2017 0.1450 0.1450 0.1350 0.1350 8,000 -0.01(-10.00%)
Aug 14, 2017 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 11, 2017 0.1550 0.1550 0.1500 0.1500 13,000 -0.01(-3.23%)
Aug 10, 2017 0.1350 0.1550 0.1350 0.1550 32,126 +0.02(+14.81%)
Aug 09, 2017 0.1350 0.1400 0.1350 0.1350 65,876 -0.01(-3.57%)
Aug 08, 2017 0.1350 0.1400 0.1350 0.1400 10,000 +0.01(+3.70%)
Aug 01, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 31, 2017 0.1400 0.1400 0.1300 0.1350 40,250 +0.00(+0.00%)
Jul 26, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 25, 2017 0.1400 0.1400 0.1300 0.1300 20,337 -0.02(-13.33%)
Jul 24, 2017 0.1350 0.1500 0.1350 0.1500 14,165 +0.01(+3.45%)
Jul 21, 2017 0.1550 0.1550 0.1400 0.1450 113,292 -0.01(-3.33%)
Jul 20, 2017 0.1700 0.1700 0.1500 0.1500 35,166 -0.01(-6.25%)
Jul 18, 2017 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Jul 12, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 11, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+16.13%)
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.