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 +0.0050 (+4.35%)
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 (%)
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%)
Feb 02, 2022 0.0300 0.0300 0.0300 0.0300 220,000 +0.00(+20.00%)
Jan 31, 2022 0.0250 0 -0.00(-16.67%)
Jan 26, 2022 0.0300 200 +0.00(+0.00%)
Jan 25, 2022 0.0250 0.0300 0.0250 0.0300 48,000 +0.00(+20.00%)
Jan 21, 2022 0.0250 0 -0.00(-16.67%)
Jan 20, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Jan 19, 2022 0.0300 0.0300 0.0250 0.0250 256,000 -0.00(-16.67%)
Jan 18, 2022 0.0250 0.0300 0.0250 0.0300 41,068 +0.00(+0.00%)
Jan 17, 2022 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Jan 12, 2022 0.0300 0 +0.00(+0.00%)
Jan 11, 2022 0.0300 0.0300 0.0300 0.0300 139,000 +0.00(+0.00%)
Jan 10, 2022 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Jan 07, 2022 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+0.00%)
Jan 06, 2022 0.0300 0.0300 0.0300 0.0300 37,500 +0.00(+0.00%)
Jan 05, 2022 0.0300 0.0300 0.0300 0.0300 335,000 +0.00(+20.00%)
Jan 04, 2022 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2021 0.0300 0.0300 0.0300 0.0300 408,000 +0.00(+0.00%)
Dec 29, 2021 0.0250 0.0300 0.0250 0.0300 621,000 +0.00(+20.00%)
Dec 22, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2021 0.0250 0.0250 0.0250 0.0250 350,000 +0.00(+0.00%)
Dec 20, 2021 0.0250 0.0250 0.0250 0.0250 87,000 +0.00(+0.00%)
Dec 17, 2021 0.0250 0.0250 0.0200 0.0250 314,085 +0.00(+0.00%)
Dec 15, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 14, 2021 0.0250 0.0250 0.0250 0.0250 19,500 +0.00(+0.00%)
Dec 13, 2021 0.0250 0.0250 0.0250 0.0250 25,200 +0.00(+0.00%)
Dec 10, 2021 0.0250 0.0250 0.0250 0.0250 117,000 +0.00(+0.00%)
Dec 09, 2021 0.0200 0.0250 0.0200 0.0250 638,000 +0.00(+0.00%)
Dec 08, 2021 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Dec 07, 2021 0.0250 0.0250 0.0200 0.0250 42,416 +0.00(+0.00%)
Dec 06, 2021 0.0300 0.0300 0.0250 0.0250 1,728,000 +0.00(+0.00%)
Dec 03, 2021 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 02, 2021 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
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%)
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.