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 (%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 548,825 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0650 0.0650 37,000 -0.01(-7.14%)
Feb 24, 2021 0.0800 0.0800 0.0650 0.0700 1,015,000 -0.00(-6.67%)
Feb 23, 2021 0.0750 0.0750 0.0750 0.0750 78,900 +0.00(+0.00%)
Feb 22, 2021 0.0750 0.0800 0.0700 0.0750 121,000 +0.00(+0.00%)
Feb 19, 2021 0.0750 0.0750 0.0750 0.0750 260,000 +0.00(+0.00%)
Feb 18, 2021 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0750 0.0750 0.0750 17,880 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0700 0.0750 548,979 +0.00(+7.14%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 11, 2021 0.0750 0.0800 0.0700 0.0800 80,209 +0.01(+6.67%)
Feb 10, 2021 0.0750 0.0800 0.0750 0.0750 109,000 -0.01(-6.25%)
Feb 09, 2021 0.0750 0.0800 0.0750 0.0800 54,000 +0.01(+6.67%)
Feb 08, 2021 0.0800 0.0800 0.0750 0.0750 99,000 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 87,000 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0750 0.0750 250,000 +0.00(+0.00%)
Feb 03, 2021 0.0800 0.0800 0.0750 0.0750 201,000 -0.01(-6.25%)
Feb 02, 2021 0.0800 0.0800 0.0800 0.0800 150,000 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0900 0.0800 0.0800 250,000 -0.01(-11.11%)
Jan 28, 2021 0.0900 0.0900 0.0850 0.0900 40,083 +0.00(+5.88%)
Jan 27, 2021 0.0900 0.0950 0.0850 0.0850 158,500 +0.00(+0.00%)
Jan 26, 2021 0.0850 0.0900 0.0850 0.0850 58,500 +0.00(+0.00%)
Jan 25, 2021 0.0950 0.0950 0.0850 0.0850 244,988 -0.00(-5.56%)
Jan 22, 2021 0.0900 0.0950 0.0850 0.0900 334,210 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0900 0.0900 188,449 +0.00(+0.00%)
Jan 20, 2021 0.0900 0.0900 0.0800 0.0900 164,000 +0.00(+5.88%)
Jan 19, 2021 0.0800 0.0900 0.0800 0.0850 393,200 +0.01(+13.33%)
Jan 18, 2021 0.0800 0.0800 0.0750 0.0750 41,975 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0750 0.0750 41,820 -0.01(-6.25%)
Jan 14, 2021 0.0800 0.0800 0.0750 0.0800 100,050 +0.01(+6.67%)
Jan 13, 2021 0.0750 0.0750 0.0750 0.0750 198,700 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 49,652 +0.00(+0.00%)
Jan 11, 2021 0.0700 0.0800 0.0700 0.0750 140,600 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0750 272,000 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0800 0.0750 0.0800 126,500 -0.01(-5.88%)
Jan 06, 2021 0.0800 0.0950 0.0800 0.0850 507,200 +0.01(+6.25%)
Jan 05, 2021 0.0750 0.0800 0.0750 0.0800 519,000 +0.01(+14.29%)
Jan 04, 2021 0.0750 0.0750 0.0700 0.0700 157,500 -0.00(-6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+0.00%)
Dec 29, 2020 0.0750 0.0750 0.0700 0.0750 249,048 +0.00(+7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2020 0.0700 0.0700 0.0650 0.0650 237,500 -0.01(-7.14%)
Dec 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0700 0.0600 0.0700 198,544 +0.01(+16.67%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0600 284,000 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0650 302,885 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0650 68,522 +0.01(+8.33%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0600 102,500 -0.01(-7.69%)
Dec 10, 2020 0.0700 0.0700 0.0650 0.0650 141,100 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0650 0.0650 285,640 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Dec 07, 2020 0.0650 0.0650 0.0650 0.0650 132,500 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-7.14%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +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.