Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fremont Gold Ltd (TSV: FRE )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 5, 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 (%)
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%)
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.