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: 11:04 AM EDT, May 29, 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 30, 2019 0.0950 0.0950 0.0900 0.0950 49,000 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.1000 0.0950 0.0950 19,000 -0.01(-5.00%)
Apr 26, 2019 0.1050 0.1050 0.1000 0.1000 30,000 -0.00(-4.76%)
Apr 25, 2019 0.0950 0.1050 0.0950 0.1050 76,000 +0.01(+10.53%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.0950 0.0950 175,499 -0.01(-5.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 17, 2019 0.1100 0.1100 0.1050 0.1050 66,873 -0.01(-8.70%)
Apr 16, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.01(-8.00%)
Apr 11, 2019 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Apr 10, 2019 0.1050 0.1100 0.1050 0.1100 33,500 +0.01(+4.76%)
Apr 09, 2019 0.1100 0.1100 0.1050 0.1050 109,000 -0.01(-4.55%)
Apr 08, 2019 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+4.76%)
Apr 05, 2019 0.1050 0.1050 0.1050 0.1050 41,000 +0.00(+0.00%)
Apr 04, 2019 0.1200 0.1200 0.1050 0.1050 68,500 -0.01(-12.50%)
Apr 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 01, 2019 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Mar 29, 2019 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+8.70%)
Mar 27, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 26, 2019 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Mar 25, 2019 0.1150 0.1200 0.1050 0.1200 102,000 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1200 0.1200 71,500 -0.01(-7.69%)
Mar 21, 2019 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+4.00%)
Mar 20, 2019 0.1250 0.1250 0.1250 0.1250 25,000 -0.01(-3.85%)
Mar 19, 2019 0.1300 0.1350 0.1300 0.1300 83,000 +0.00(+0.00%)
Mar 18, 2019 0.1300 0.1400 0.1300 0.1300 116,746 -0.01(-3.70%)
Mar 15, 2019 0.1350 0.1400 0.1350 0.1350 43,049 +0.00(+0.00%)
Mar 14, 2019 0.1350 0.1350 0.1350 0.1350 9,500 +0.01(+3.85%)
Mar 13, 2019 0.1350 0.1350 0.1250 0.1300 27,000 -0.01(-3.70%)
Mar 12, 2019 0.1350 0.1350 0.1350 0.1350 16,000 +0.01(+3.85%)
Mar 11, 2019 0.1400 0.1400 0.1300 0.1300 48,500 -0.01(-7.14%)
Mar 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 06, 2019 0.1350 0.1400 0.1350 0.1400 53,000 +0.01(+3.70%)
Mar 05, 2019 0.1400 0.1450 0.1350 0.1350 84,500 -0.01(-10.00%)
Mar 04, 2019 0.1450 0.1500 0.1450 0.1500 13,500 +0.01(+3.45%)
Mar 01, 2019 0.1400 0.1450 0.1400 0.1450 152,500 +0.00(+0.00%)
Feb 28, 2019 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Feb 26, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 25, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Feb 22, 2019 0.1450 0.1450 0.1400 0.1400 116,500 -0.00(-3.45%)
Feb 21, 2019 0.1450 0.1450 0.1450 0.1450 47,500 -0.01(-3.33%)
Feb 20, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Feb 19, 2019 0.1400 0.1550 0.1400 0.1550 88,500 +0.01(+6.90%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 14, 2019 0.1650 0.1650 0.1450 0.1500 79,500 -0.01(-6.25%)
Feb 13, 2019 0.1800 0.1800 0.1600 0.1600 44,000 -0.02(-13.51%)
Feb 12, 2019 0.1650 0.1850 0.1650 0.1850 92,000 +0.02(+12.12%)
Feb 11, 2019 0.1700 0.1800 0.1450 0.1650 114,000 -0.01(-2.94%)
Feb 08, 2019 0.1850 0.1850 0.1700 0.1700 28,000 -0.02(-10.53%)
Feb 06, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Feb 05, 2019 0.1800 0.1800 0.1800 0.1800 13,500 -0.01(-5.26%)
Feb 04, 2019 0.1750 0.1900 0.1750 0.1900 11,734 +0.02(+8.57%)
Jan 30, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jan 29, 2019 0.1700 0.1900 0.1700 0.1900 288,625 +0.01(+5.56%)
Jan 28, 2019 0.1700 0.1800 0.1700 0.1800 26,500 +0.01(+2.86%)
Jan 25, 2019 0.1700 0.1750 0.1700 0.1750 23,499 +0.00(+2.94%)
Jan 24, 2019 0.1650 0.1700 0.1650 0.1700 19,500 +0.01(+3.03%)
Jan 23, 2019 0.1600 0.1650 0.1600 0.1650 52,000 +0.01(+3.13%)
Jan 21, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jan 18, 2019 0.1450 0.1550 0.1450 0.1550 33,500 +0.01(+10.71%)
Jan 16, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 15, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 14, 2019 0.1450 0.1500 0.1450 0.1500 3,416 +0.01(+3.45%)
Jan 11, 2019 0.1450 0.1450 0.1400 0.1450 67,000 -0.01(-3.33%)
Jan 09, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 03, 2019 0.1450 0.1500 0.1450 0.1500 33,000 +0.01(+3.45%)
Jan 02, 2019 0.1500 0.1500 0.1450 0.1450 19,825 -0.01(-3.33%)
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%)
Oct 01, 2018 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Sep 27, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 26, 2018 0.1350 0.1350 0.1350 0.1350 93,400 +0.00(+0.00%)
Sep 25, 2018 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Sep 24, 2018 0.1350 0.1350 0.1350 0.1350 19,000 -0.01(-3.57%)
Sep 21, 2018 0.1400 0.1400 0.1350 0.1400 28,500 +0.00(+0.00%)
Sep 20, 2018 0.1250 0.1400 0.1250 0.1400 74,615 +0.02(+16.67%)
Sep 19, 2018 0.1200 0.1200 0.1200 0.1200 31,936 +0.00(+0.00%)
Sep 18, 2018 0.1200 0.1200 0.1200 0.1200 87,000 +0.00(+0.00%)
Sep 17, 2018 0.1200 0.1200 0.1200 0.1200 25,000 +0.01(+9.09%)
Sep 14, 2018 0.1150 0.1150 0.1100 0.1100 50,000 +0.00(+0.00%)
Sep 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2018 0.1050 0.1100 0.1050 0.1100 24,000 +0.00(+0.00%)
Sep 07, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 04, 2018 0.0950 0.1000 0.0950 0.1000 50,000 +0.01(+11.11%)
Aug 28, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 24, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 23, 2018 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+4.76%)
Aug 22, 2018 0.1100 0.1100 0.1050 0.1050 47,000 -0.01(-8.70%)
Aug 21, 2018 0.1100 0.1150 0.1100 0.1150 72,000 +0.01(+4.55%)
Aug 20, 2018 0.1150 0.1150 0.1100 0.1100 20,500 -0.01(-4.35%)
Aug 17, 2018 0.1150 0.1150 0.1150 375 +0.00(+0.00%)
Aug 16, 2018 0.1150 0.1150 0.1150 0.1150 83,999 +0.00(+0.00%)
Aug 15, 2018 0.1150 0.1150 0.1150 0.1150 4,000 -0.01(-8.00%)
Aug 09, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 08, 2018 0.1200 0.1250 0.1150 0.1250 20,380 +0.01(+4.17%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 02, 2018 0.1150 0.1150 0.1150 0.1150 31,000 +0.01(+9.52%)
Aug 01, 2018 0.1100 0.1100 0.1050 0.1050 5,000 -0.01(-8.70%)
Jul 31, 2018 0.1200 0.1200 0.1100 0.1150 57,000 -0.01(-8.00%)
Jul 30, 2018 0.1250 0.1250 0.1200 0.1250 94,600 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 25, 2018 0.1350 0.1350 0.1200 0.1250 87,775 -0.02(-10.71%)
Jul 24, 2018 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jul 23, 2018 0.1450 0.1450 0.1400 0.1400 18,900 -0.01(-6.67%)
Jul 20, 2018 0.1300 0.1500 0.1300 0.1500 248,600 +0.01(+11.11%)
Jul 19, 2018 0.1300 0.1350 0.1300 0.1350 46,000 +0.01(+8.00%)
Jul 18, 2018 0.1250 0.1250 0.1250 0.1250 80,000 +0.00(+0.00%)
Jul 17, 2018 0.1300 0.1300 0.1250 0.1250 74,500 -0.01(-3.85%)
Jul 13, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 12, 2018 0.1300 0.1300 0.1250 0.1250 5,600 -0.01(-7.41%)
Jul 11, 2018 0.1300 0.1350 0.1300 0.1350 1,500 +0.01(+3.85%)
Jul 10, 2018 0.1300 0.1350 0.1300 0.1300 126,500 +0.01(+4.00%)
Jul 09, 2018 0.1300 0.1300 0.1250 0.1250 117,860 -0.01(-3.85%)
Jul 06, 2018 0.1300 0.1300 0.1250 0.1300 6,600 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1300 0.1250 0.1300 153,800 +0.01(+4.00%)
Jul 04, 2018 0.1300 0.1350 0.1250 0.1250 31,500 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1350 0.1200 0.1250 27,400 +0.01(+4.17%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jun 28, 2018 0.1450 0.1650 0.1350 0.1450 268,700 -0.01(-6.45%)
Jun 27, 2018 0.1500 0.1800 0.1350 0.1550 1,154,650 +0.01(+3.33%)
Jun 20, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 19, 2018 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-3.70%)
Jun 18, 2018 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-6.90%)
Jun 13, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 11, 2018 0.1500 0.1500 0.1500 187 +0.00(+0.00%)
Jun 08, 2018 0.1500 0.1500 0.1500 0.1500 41,000 +0.00(+0.00%)
Jun 07, 2018 0.1450 0.1500 0.1450 0.1500 78,500 +0.01(+3.45%)
May 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 28, 2018 0.1400 0.1400 0.1300 0.1400 44,500 +0.00(+0.00%)
May 25, 2018 0.1450 0.1450 0.1400 0.1400 80,015 -0.02(-12.50%)
May 24, 2018 0.1600 0.1600 0.1600 0.1600 30,500 +0.01(+6.67%)
May 22, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 18, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 17, 2018 0.1500 0.1550 0.1450 0.1450 33,500 -0.01(-3.33%)
May 16, 2018 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
May 15, 2018 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-3.23%)
May 14, 2018 0.1500 0.1550 0.1400 0.1550 20,000 +0.00(+0.00%)
May 11, 2018 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
May 10, 2018 0.1550 0.1550 0.1550 0.1550 38,000 +0.01(+3.33%)
May 09, 2018 0.1500 0.1500 0.1500 0.1500 35,500 +0.00(+0.00%)
May 08, 2018 0.1550 0.1650 0.1500 0.1500 38,950 -0.02(-14.29%)
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.