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

Fremont Gold Ltd (TSV: FRE )

0.1400 +0.0100 (+7.69%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 31, 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, 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%)
May 02, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Apr 27, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 26, 2018 0.1600 0.1700 0.1600 0.1600 238,541 +0.00(+0.00%)
Apr 25, 2018 0.1600 0.1600 0.1600 0.1600 100,000 -0.02(-11.11%)
Apr 24, 2018 0.1800 0.1800 0.1800 0.1800 20,000 +0.02(+12.50%)
Apr 23, 2018 0.1600 0.1600 0.1600 0.1600 100,000 +0.00(+0.00%)
Apr 20, 2018 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Apr 19, 2018 0.1650 0.1650 0.1600 0.1600 7,500 -0.01(-3.03%)
Apr 18, 2018 0.1650 0.1650 0.1650 0.1650 157,500 +0.01(+6.45%)
Apr 17, 2018 0.1550 0.1550 0.1550 0.1550 2,821 -0.01(-3.13%)
Apr 16, 2018 0.1600 0.1600 0.1600 0.1600 150,000 -0.01(-5.88%)
Apr 13, 2018 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Apr 12, 2018 0.1650 0.1700 0.1650 0.1700 99,500 +0.01(+3.03%)
Apr 11, 2018 0.1700 0.1700 0.1650 0.1650 97,500 -0.01(-2.94%)
Apr 10, 2018 0.1700 0.1700 0.1700 0.1700 9,000 +0.01(+6.25%)
Apr 09, 2018 0.1650 0.1650 0.1600 0.1600 201,500 +0.00(+0.00%)
Apr 06, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 05, 2018 0.1550 0.1600 0.1500 0.1600 224,500 +0.00(+0.00%)
Apr 04, 2018 0.1600 0.1600 0.1600 0.1600 57,500 -0.01(-5.88%)
Apr 03, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Apr 02, 2018 0.1650 0.1700 0.1550 0.1600 91,000 -0.01(-3.03%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 28, 2018 0.1650 0.1650 0.1650 0.1650 67,666 +0.00(+0.00%)
Mar 27, 2018 0.1650 0.1650 0.1650 0.1650 19,000 +0.01(+3.13%)
Mar 26, 2018 0.1600 0.1600 0.1600 0.1600 59,500 +0.01(+3.23%)
Mar 23, 2018 0.1450 0.1600 0.1450 0.1550 68,500 +0.01(+6.90%)
Mar 22, 2018 0.1500 0.1550 0.1400 0.1450 256,500 -0.01(-3.33%)
Mar 21, 2018 0.1750 0.1750 0.1500 0.1500 372,000 -0.02(-11.76%)
Mar 20, 2018 0.1800 0.1800 0.1650 0.1700 133,000 -0.01(-8.11%)
Mar 19, 2018 0.1800 0.1850 0.1700 0.1850 137,500 +0.01(+5.71%)
Mar 16, 2018 0.1750 0.1850 0.1750 0.1750 83,000 -0.01(-5.41%)
Mar 15, 2018 0.1700 0.2200 0.1700 0.1850 828,943 +0.01(+8.82%)
Mar 13, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 12, 2018 0.1600 0.1700 0.1600 0.1600 156,500 -0.01(-3.03%)
Mar 09, 2018 0.1650 0.1650 0.1650 0.1650 100,000 +0.00(+0.00%)
Mar 08, 2018 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Mar 06, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
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.