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

Fremont Gold Ltd (TSV: FRE )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 31, 2019 0.0900 0.0900 0.0850 0.0850 18,000 -0.00(-5.56%)
May 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 22, 2019 0.0700 0.0700 0.0700 0.0700 21,015 -0.00(-6.67%)
May 21, 2019 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-11.76%)
May 17, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2019 0.0950 0.0950 0.0900 0.0900 45,000 -0.01(-10.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 06, 2019 0.0900 0.1150 0.0850 0.1050 301,000 +0.02(+23.53%)
May 03, 2019 0.0900 0.0900 0.0850 0.0850 40,100 +0.00(+0.00%)
May 02, 2019 0.0850 0.0900 0.0800 0.0850 87,000 -0.00(-5.56%)
May 01, 2019 0.0950 0.0950 0.0900 0.0900 50,000 -0.01(-5.26%)
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%)
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.