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 (%)
May 29, 2020 0.1250 0.1300 0.1250 0.1300 110,000 -0.01(-3.70%)
May 28, 2020 0.1200 0.1350 0.1200 0.1350 203,375 +0.02(+12.50%)
May 27, 2020 0.1150 0.1200 0.1100 0.1200 48,750 +0.00(+4.35%)
May 26, 2020 0.1100 0.1250 0.1000 0.1150 243,000 +0.01(+4.55%)
May 25, 2020 0.1000 0.1100 0.1000 0.1100 87,333 +0.01(+15.79%)
May 22, 2020 0.0900 0.0950 0.0850 0.0950 224,625 -0.01(-5.00%)
May 21, 2020 0.0950 0.1000 0.0900 0.1000 143,142 +0.01(+5.26%)
May 20, 2020 0.1000 0.1000 0.0950 0.0950 275,000 -0.01(-5.00%)
May 19, 2020 0.0950 0.1000 0.0900 0.1000 112,000 +0.01(+11.11%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2020 0.0800 0.0900 0.0800 0.0850 156,000 +0.01(+6.25%)
May 13, 2020 0.0900 0.0900 0.0800 0.0800 75,142 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0800 0.0900 252,000 +0.00(+0.00%)
May 11, 2020 0.0950 0.1000 0.0900 0.0900 121,750 +0.00(+5.88%)
May 08, 2020 0.0900 0.0900 0.0750 0.0850 384,600 +0.00(+0.00%)
May 05, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 01, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Apr 30, 2020 0.0750 0.0750 0.0750 0.0750 76,000 -0.01(-6.25%)
Apr 29, 2020 0.0850 0.0850 0.0800 0.0800 27,000 +0.00(+0.00%)
Apr 28, 2020 0.0850 0.0850 0.0800 0.0800 35,000 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0750 0.0800 97,100 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 20, 2020 0.0750 0.0750 0.0700 0.0700 53,000 -0.00(-6.67%)
Apr 17, 2020 0.0750 0.0750 0.0750 0.0750 63,000 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0750 0.0750 187,999 +0.01(+15.38%)
Apr 15, 2020 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-13.33%)
Apr 14, 2020 0.0750 0.0750 0.0750 876 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 06, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+25.00%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-14.29%)
Apr 02, 2020 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 124,166 +0.01(+8.33%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 151,100 +0.00(+0.00%)
Mar 27, 2020 0.0650 0.0650 0.0600 0.0600 66,000 -0.01(-14.29%)
Mar 26, 2020 0.0600 0.0750 0.0600 0.0700 184,000 +0.01(+16.67%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+33.33%)
Mar 20, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 13, 2020 0.0550 0.0550 0.0500 0.0550 51,300 -0.00(-8.33%)
Mar 12, 2020 0.0600 0.0600 0.0600 0.0600 1,300 +0.00(+0.00%)
Mar 11, 2020 0.0600 0.0600 0.0600 0.0600 44,499 -0.01(-14.29%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Mar 09, 2020 0.0650 0.0650 0.0600 0.0600 67,040 -0.01(-14.29%)
Mar 06, 2020 0.0650 0.0700 0.0650 0.0700 20,999 +0.01(+7.69%)
Mar 05, 2020 0.0700 0.0750 0.0650 0.0650 36,800 -0.01(-7.14%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 37,290 +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.