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 (%)
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%)
Aug 03, 2021 0.0300 0.0300 0.0250 0.0300 66,000 +0.00(+0.00%)
Jul 30, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2021 0.0300 0.0300 0.0300 0.0300 71,200 +0.00(+20.00%)
Jul 28, 2021 0.0300 0.0300 0.0250 0.0250 608,000 -0.00(-16.67%)
Jul 27, 2021 0.0300 0.0300 0.0300 0.0300 203,000 +0.00(+0.00%)
Jul 26, 2021 0.0300 0.0300 0.0300 0.0300 269,091 +0.00(+0.00%)
Jul 22, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 21, 2021 0.0250 0.0250 0.0250 0.0250 7,244 -0.00(-16.67%)
Jul 20, 2021 0.0300 0.0300 0.0250 0.0300 102,000 +0.00(+0.00%)
Jul 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2021 0.0300 0.0300 0.0300 0.0300 148,882 +0.00(+20.00%)
Jul 14, 2021 0.0300 0.0300 0.0250 0.0250 229,000 -0.00(-16.67%)
Jul 13, 2021 0.0300 0.0350 0.0300 0.0300 665,000 +0.00(+0.00%)
Jul 12, 2021 0.0300 0.0350 0.0300 0.0300 312,408 -0.01(-14.29%)
Jul 09, 2021 0.0300 0.0350 0.0300 0.0350 515,100 +0.01(+16.67%)
Jul 08, 2021 0.0300 0.0350 0.0250 0.0300 448,906 +0.00(+20.00%)
Jul 07, 2021 0.0250 0.0250 0.0250 0.0250 20,424 -0.00(-16.67%)
Jul 06, 2021 0.0300 0.0300 0.0300 0.0300 163,000 +0.00(+20.00%)
Jul 05, 2021 0.0300 0.0300 0.0250 0.0250 64,000 -0.00(-16.67%)
Jul 02, 2021 0.0250 0.0300 0.0250 0.0300 185,000 +0.00(+0.00%)
Jun 30, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2021 0.0250 0.0300 0.0250 0.0300 40,001 +0.00(+0.00%)
Jun 28, 2021 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jun 25, 2021 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Jun 24, 2021 0.0250 0.0300 0.0250 0.0300 386,000 +0.00(+20.00%)
Jun 22, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 21, 2021 0.0300 0.0300 0.0300 0.0300 316,600 +0.00(+0.00%)
Jun 18, 2021 0.0300 0.0300 0.0300 0.0300 439,366 +0.00(+0.00%)
Jun 17, 2021 0.0300 0.0300 0.0300 0.0300 461,000 +0.00(+0.00%)
Jun 16, 2021 0.0300 0.0300 0.0300 0.0300 1,168,000 +0.00(+0.00%)
Jun 14, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 10, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 09, 2021 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0350 0.0300 0.0350 1,415,200 +0.01(+16.67%)
Jun 07, 2021 0.0300 0.0300 0.0300 0.0300 167,000 -0.01(-14.29%)
Jun 04, 2021 0.0400 0.0400 0.0300 0.0350 42,000 +0.00(+0.00%)
Jun 03, 2021 0.0350 0.0400 0.0350 0.0350 309,500 +0.00(+0.00%)
Jun 02, 2021 0.0350 0.0350 0.0350 0.0350 534,700 +0.00(+0.00%)
Jun 01, 2021 0.0350 0.0400 0.0350 0.0350 1,107,710 +0.00(+0.00%)
May 31, 2021 0.0350 0.0400 0.0350 0.0350 379,000 +0.00(+0.00%)
May 28, 2021 0.0350 0.0350 0.0350 0.0350 475,000 +0.00(+0.00%)
May 27, 2021 0.0400 0.0400 0.0350 0.0350 579,300 +0.00(+0.00%)
May 26, 2021 0.0350 0.0350 0.0350 0.0350 451,542 +0.00(+0.00%)
May 25, 2021 0.0300 0.0400 0.0300 0.0350 1,629,100 +0.01(+16.67%)
May 21, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 20, 2021 0.0400 0.0400 0.0300 0.0350 3,018,867 -0.00(-12.50%)
May 19, 2021 0.0450 0.0450 0.0400 0.0400 124,500 +0.00(+0.00%)
May 18, 2021 0.0450 0.0450 0.0400 0.0400 136,000 +0.00(+0.00%)
May 17, 2021 0.0400 0.0400 0.0400 0.0400 22,500 -0.00(-11.11%)
May 14, 2021 0.0450 0.0450 0.0450 0.0450 240,000 +0.00(+0.00%)
May 13, 2021 0.0450 0.0450 0.0450 0.0450 576,371 +0.00(+0.00%)
May 12, 2021 0.0500 0.0500 0.0450 0.0450 966,179 -0.01(-10.00%)
May 11, 2021 0.0500 0.0500 0.0500 0.0500 142,000 +0.00(+0.00%)
May 10, 2021 0.0500 0.0550 0.0500 0.0500 343,500 +0.00(+0.00%)
May 07, 2021 0.0500 0.0500 0.0500 0.0500 180,000 +0.00(+0.00%)
May 06, 2021 0.0500 0.0500 0.0500 0.0500 375,875 -0.00(-9.09%)
May 05, 2021 0.0500 0.0550 0.0500 0.0550 556,000 +0.01(+22.22%)
May 04, 2021 0.0450 0.0500 0.0450 0.0450 163,000 +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.