Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fremont Gold Ltd (TSV: FRE )

0.1250 -0.0150 (-10.71%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 4, 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, 2024 0.1400 0 +0.01(+7.69%)
May 30, 2024 0.1200 0.1300 0.1200 0.1300 13,200 +0.01(+8.33%)
May 29, 2024 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
May 28, 2024 0.1100 0.1200 0.1100 0.1200 12,656 +0.00(+4.35%)
May 27, 2024 0.1150 0.1150 0.1150 0.1150 43,300 -0.00(-4.17%)
May 24, 2024 0.1100 0.1200 0.1100 0.1200 39,500 +0.02(+20.00%)
May 23, 2024 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
May 16, 2024 0.1000 0 +0.01(+11.11%)
May 13, 2024 0.0900 0 +0.00(+0.00%)
May 10, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
May 09, 2024 0.0900 0.0900 0.0900 0.0900 34,500 +0.00(+0.00%)
May 07, 2024 0.0900 8 +0.00(+0.00%)
May 02, 2024 0.0900 8 +0.00(+5.88%)
Apr 26, 2024 0.0850 0 -0.00(-5.56%)
Apr 23, 2024 0.0900 208 +0.00(+0.00%)
Apr 19, 2024 0.0900 10 +0.00(+5.88%)
Apr 16, 2024 0.0850 9 +0.00(+0.00%)
Apr 15, 2024 0.0850 0.0850 0.0850 0.0850 1,035 -0.00(-5.56%)
Apr 12, 2024 0.0900 0.0900 0.0900 0.0900 20,009 +0.00(+5.88%)
Apr 10, 2024 0.0850 10 -0.00(-5.56%)
Apr 09, 2024 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
Apr 08, 2024 0.0950 0.0950 0.0900 0.0900 46,052 -0.01(-5.26%)
Apr 05, 2024 0.0900 0.1000 0.0900 0.0950 57,333 +0.01(+5.56%)
Apr 04, 2024 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Apr 02, 2024 0.0850 10 -0.00(-5.56%)
Apr 01, 2024 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Mar 28, 2024 0.0900 0 +0.00(+5.88%)
Mar 26, 2024 0.0850 10 +0.00(+0.00%)
Mar 25, 2024 0.0850 0.0850 0.0850 0.0850 40,010 +0.01(+6.25%)
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 41,141 +0.00(+0.00%)
Mar 20, 2024 0.0800 0 +0.01(+14.29%)
Mar 18, 2024 0.0700 0 +0.00(+0.00%)
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 14, 2024 0.0700 0.0700 0.0700 0.0700 10,080 +0.01(+7.69%)
Mar 13, 2024 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Mar 08, 2024 0.0650 0 +0.01(+8.33%)
Mar 04, 2024 0.0600 0 +0.00(+0.00%)
Mar 01, 2024 0.0600 0.0600 0.0600 0.0600 123,600 -0.01(-7.69%)
Feb 29, 2024 0.0650 0.0650 0.0650 0.0650 5,275 +0.01(+8.33%)
Feb 27, 2024 0.0600 0 -0.01(-7.69%)
Feb 21, 2024 0.0650 0 +0.00(+0.00%)
Feb 16, 2024 0.0650 0 +0.00(+0.00%)
Feb 13, 2024 0.0650 6 -0.01(-13.33%)
Feb 02, 2024 0.0750 0 +0.00(+0.00%)
Feb 01, 2024 0.0850 0.0850 0.0750 0.0750 8,000 +0.00(+0.00%)
Jan 31, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 22, 2024 0.0750 0 +0.00(+7.14%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 63,201 -0.00(-6.67%)
Jan 16, 2024 0.0750 0 -0.01(-6.25%)
Jan 02, 2024 0.0800 0 +0.01(+14.29%)
Dec 22, 2023 0.0700 0 -0.01(-17.65%)
Dec 21, 2023 0.0700 0.0850 0.0700 0.0850 73,000 +0.03(+54.55%)
Dec 20, 2023 0.0850 0.0850 0.0500 0.0550 222,500 -0.03(-31.25%)
Dec 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 13, 2023 0.0800 0 +0.00(+0.00%)
Dec 12, 2023 0.0800 0.0800 0.0800 0.0800 3,361 +0.00(+0.00%)
Dec 07, 2023 0.0800 0 +0.01(+14.29%)
Nov 30, 2023 0.0700 0 -0.01(-12.50%)
Nov 28, 2023 0.0800 140 +0.01(+14.29%)
Nov 21, 2023 0.0700 0 +0.00(+0.00%)
Nov 17, 2023 0.0700 0 +0.01(+7.69%)
Nov 15, 2023 0.0650 0 +0.00(+0.00%)
Nov 14, 2023 0.0650 0.0650 0.0650 0.0650 44,000 +0.01(+8.33%)
Nov 13, 2023 0.0650 0.0650 0.0600 0.0600 10,100 -0.01(-7.69%)
Nov 09, 2023 0.0650 700 -0.01(-7.14%)
Nov 08, 2023 0.0750 0.0750 0.0600 0.0700 164,200 -0.01(-12.50%)
Nov 07, 2023 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-15.79%)
Oct 30, 2023 0.0950 0 +0.00(+0.00%)
Oct 19, 2023 0.0950 0 +0.00(+0.00%)
Oct 06, 2023 0.0950 0 +0.01(+11.76%)
Oct 04, 2023 0.0850 0 -0.01(-10.53%)
Sep 20, 2023 0.0950 0 +0.01(+5.56%)
Sep 18, 2023 0.0900 0 -0.01(-5.26%)
Sep 14, 2023 0.0950 0 +0.01(+11.76%)
Sep 11, 2023 0.0850 0 +0.00(+0.00%)
Sep 08, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Sep 06, 2023 0.0800 0 -0.01(-11.11%)
Aug 29, 2023 0.0900 0 +0.00(+0.00%)
Aug 25, 2023 0.0900 500 +0.00(+0.00%)
Aug 23, 2023 0.0900 0 +0.01(+12.50%)
Aug 21, 2023 0.0800 100 -0.01(-11.11%)
Aug 17, 2023 0.0900 0 -0.01(-5.26%)
Aug 16, 2023 0.1050 0.1050 0.0950 0.0950 51,000 -0.01(-13.64%)
Aug 15, 2023 0.1050 0.1100 0.1050 0.1100 10,100 +0.01(+10.00%)
Aug 14, 2023 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Aug 04, 2023 0.1000 0 +0.00(+0.00%)
Aug 02, 2023 0.1000 0 +0.01(+11.11%)
Jul 21, 2023 0.0900 0 -0.01(-14.29%)
Jul 20, 2023 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Jul 19, 2023 0.1100 0.1100 0.1050 0.1050 16,500 -0.01(-8.70%)
Jul 12, 2023 0.1150 0 +0.00(+0.00%)
Jul 10, 2023 0.1150 400 +0.00(+0.00%)
Jul 07, 2023 0.1200 0.1200 0.1150 0.1150 89,536 +0.00(+0.00%)
Jul 05, 2023 0.1150 0 -0.00(-4.17%)
Jun 29, 2023 0.1200 0 +0.00(+0.00%)
Jun 27, 2023 0.1200 0 +0.00(+0.00%)
Jun 26, 2023 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Jun 22, 2023 0.1150 0 -0.00(-4.17%)
Jun 21, 2023 0.1300 0.1300 0.1200 0.1200 85,200 -0.01(-7.69%)
Jun 16, 2023 0.1300 0 +0.01(+8.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.