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

Fremont Gold Ltd (TSV: FRE )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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%)
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.