Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Fremont Gold Ltd (OP: FRERF )

N/A UNCHANGED
Last Price Updated: 1:27 PM EDT, May 30, 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 17, 2022 0.0150 0 +0.00(+11.11%)
May 16, 2022 0.0135 0.0135 0.0135 0.0135 1,000 +0.00(+19.47%)
May 11, 2022 0.0113 0 -0.01(-31.93%)
May 10, 2022 0.0145 0.0166 0.0145 0.0166 118,059 -0.00(-14.87%)
May 06, 2022 0.0195 0 +0.00(+27.45%)
Apr 29, 2022 0.0153 0 -0.00(-21.13%)
Apr 26, 2022 0.0194 0 +0.00(+23.57%)
Apr 22, 2022 0.0157 0 -0.00(-21.50%)
Apr 21, 2022 0.0159 0.0200 0.0159 0.0200 30,000 +0.00(+2.56%)
Apr 20, 2022 0.0195 0.0195 0.0195 0.0195 20,000 +0.00(+0.00%)
Apr 19, 2022 0.0177 0.0195 0.0177 0.0195 3,578 +0.00(+25.00%)
Apr 04, 2022 0.0156 0 -0.00(-0.64%)
Mar 31, 2022 0.0157 0 -0.00(-23.41%)
Mar 25, 2022 0.0205 0 -0.01(-25.72%)
Mar 23, 2022 0.0276 0 +0.01(+38.00%)
Mar 16, 2022 0.0200 0 +0.00(+4.17%)
Mar 08, 2022 0.0192 0 -0.00(-4.00%)
Mar 03, 2022 0.0200 0 -0.00(-10.71%)
Feb 25, 2022 0.0224 0 +0.00(+1.36%)
Feb 24, 2022 0.0255 0.0255 0.0200 0.0221 126,338 -0.00(-7.92%)
Feb 23, 2022 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-11.11%)
Feb 17, 2022 0.0270 0 +0.00(+3.45%)
Feb 16, 2022 0.0261 0.0261 0.0187 0.0261 61,000 +0.00(+0.00%)
Feb 15, 2022 0.0261 0.0261 0.0261 0.0261 3,333 +0.01(+24.29%)
Feb 14, 2022 0.0210 0.0210 0.0210 0.0210 7,500 -0.00(-2.33%)
Feb 08, 2022 0.0215 0 +0.00(+14.97%)
Feb 02, 2022 0.0187 0.0187 0.0187 0.0187 2,000 -0.00(-6.97%)
Jan 26, 2022 0.0201 0 +0.00(+0.50%)
Jan 24, 2022 0.0200 0 +0.00(+0.00%)
Jan 19, 2022 0.0200 0 +0.00(+0.00%)
Jan 18, 2022 0.0200 0.0200 0.0200 0.0200 43,000 +0.00(+0.00%)
Jan 14, 2022 0.0200 0 +0.00(+0.00%)
Jan 13, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Jan 12, 2022 0.0200 0.0200 0.0200 0.0200 211,000 +0.00(+0.00%)
Jan 11, 2022 0.0200 0.0200 0.0200 0.0200 278,000 +0.00(+0.00%)
Jan 07, 2022 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 06, 2022 0.0200 0.0200 0.0190 0.0200 53,000 +0.00(+0.00%)
Jan 05, 2022 0.0200 0.0230 0.0200 0.0200 383,000 +0.00(+8.11%)
Jan 04, 2022 0.0185 0.0185 0.0185 0.0185 30,000 -0.00(-13.55%)
Jan 03, 2022 0.0214 0.0214 0.0214 0.0214 30,000 +0.00(+12.63%)
Dec 31, 2021 0.0200 0.0200 0.0190 0.0190 31,000 -0.00(-4.52%)
Dec 30, 2021 0.0184 0.0199 0.0184 0.0199 148,900 -0.00(-1.97%)
Dec 22, 2021 0.0203 0.0203 0.0203 0 -0.00(-0.49%)
Dec 17, 2021 0.0204 0.0204 0.0204 0 +0.01(+40.69%)
Dec 15, 2021 0.0145 0.0145 0.0145 0 -0.00(-23.68%)
Dec 13, 2021 0.0190 0.0190 0.0190 0 -0.00(-1.04%)
Dec 10, 2021 0.0192 0.0192 0.0192 0.0192 1,000 +0.00(+0.00%)
Dec 07, 2021 0.0192 0.0192 0.0192 0 +0.00(+2.13%)
Dec 06, 2021 0.0188 0.0188 0.0188 0.0188 300 -0.00(-2.08%)
Dec 01, 2021 0.0192 0.0192 0.0192 0 -0.00(-16.52%)
Nov 30, 2021 0.0230 0.0230 0.0230 0.0230 3,715 +0.00(+19.17%)
Nov 23, 2021 0.0193 0.0193 0.0193 0 -0.01(-22.80%)
Nov 19, 2021 0.0250 0.0250 0.0250 0 -0.00(-2.34%)
Nov 18, 2021 0.0256 0.0256 0.0256 0.0256 500 +0.00(+3.23%)
Nov 15, 2021 0.0248 0.0248 0.0248 45 +0.00(+7.83%)
Nov 12, 2021 0.0200 0.0230 0.0200 0.0230 2,735 -0.00(-5.35%)
Nov 11, 2021 0.0243 0.0243 0.0243 0.0243 10,000 +0.00(+6.11%)
Nov 09, 2021 0.0250 0.0250 0.0229 0.0229 200,250 -0.00(-8.40%)
Nov 08, 2021 0.0250 0.0250 0.0246 0.0250 90,225 -0.00(-10.07%)
Nov 05, 2021 0.0278 0.0278 0.0278 0.0278 73,000 +0.00(+20.87%)
Nov 04, 2021 0.0230 0.0230 0.0220 0.0230 23,800 +0.00(+4.55%)
Nov 03, 2021 0.0260 0.0261 0.0220 0.0220 101,200 -0.01(-20.86%)
Nov 02, 2021 0.0278 0.0278 0.0278 0.0278 175 +0.00(+0.00%)
Nov 01, 2021 0.0278 0.0278 0.0278 0.0278 470 +0.00(+0.00%)
Oct 29, 2021 0.0277 0.0278 0.0237 0.0278 101,400 +0.00(+0.00%)
Oct 28, 2021 0.0258 0.0278 0.0258 0.0278 50,000 +0.00(+11.20%)
Oct 27, 2021 0.0244 0.0250 0.0244 0.0250 143,000 +0.00(+3.31%)
Oct 26, 2021 0.0242 0.0242 12,466 +0.00(+0.83%)
Oct 22, 2021 0.0240 0.0240 0.0240 0 +0.00(+20.60%)
Oct 20, 2021 0.0199 0.0199 0.0199 0 -0.00(-17.08%)
Oct 13, 2021 0.0240 0.0240 0.0240 0 +0.00(+22.45%)
Oct 12, 2021 0.0196 0.0220 0.0196 0.0196 75,000 -0.00(-14.04%)
Oct 11, 2021 0.0228 0.0228 0.0228 0.0228 1,000 -0.00(-8.06%)
Oct 08, 2021 0.0248 0.0248 0.0248 0.0248 1,700 +0.00(+10.22%)
Oct 07, 2021 0.0225 0.0225 0.0225 0.0225 30,000 +0.00(+9.76%)
Oct 01, 2021 0.0205 0.0205 0.0205 0 -0.00(-14.23%)
Sep 30, 2021 0.0239 0.0239 0.0239 0.0239 528,300 -0.00(-1.65%)
Sep 29, 2021 0.0243 0.0243 0.0235 0.0243 1,469,588 +0.00(+3.40%)
Sep 28, 2021 0.0210 0.0235 0.0210 0.0235 15,000 -0.00(-1.26%)
Sep 27, 2021 0.0238 0.0238 0.0238 0.0238 5,000 -0.00(-4.42%)
Sep 23, 2021 0.0249 0.0249 0.0249 0 +0.00(+4.18%)
Sep 21, 2021 0.0239 0.0239 0.0239 0 +0.00(+22.56%)
Sep 20, 2021 0.0195 0.0195 0.0191 0.0195 251,523 +0.00(+1.56%)
Sep 17, 2021 0.0198 0.0240 0.0192 0.0192 220,650 -0.01(-25.00%)
Sep 16, 2021 0.0256 0.0256 0.0256 0.0256 25,774 +0.00(+16.36%)
Sep 14, 2021 0.0220 0.0220 0.0220 0 -0.00(-13.04%)
Sep 13, 2021 0.0253 0.0253 0.0253 0.0253 350 -0.00(-2.69%)
Sep 10, 2021 0.0260 0.0260 0.0260 0.0260 12,000 +0.00(+0.00%)
Sep 09, 2021 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+14.04%)
Sep 08, 2021 0.0250 0.0250 0.0228 0.0228 20,505 -0.00(-17.09%)
Sep 02, 2021 0.0275 0.0275 0.0275 0 +0.00(+5.77%)
Aug 30, 2021 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Aug 27, 2021 0.0260 0.0260 0.0260 0.0260 300 -0.00(-6.47%)
Aug 26, 2021 0.0232 0.0278 0.0232 0.0278 17,060 +0.00(+0.00%)
Aug 25, 2021 0.0278 0.0278 0.0278 0.0278 200 +0.00(+19.31%)
Aug 24, 2021 0.0278 0.0278 0.0233 0.0233 3,652 -0.00(-16.19%)
Aug 23, 2021 0.0231 0.0278 0.0231 0.0278 192,563 +0.00(+0.00%)
Aug 19, 2021 0.0278 0.0278 0.0278 0 +0.01(+29.30%)
Aug 16, 2021 0.0215 0.0215 0.0215 0 -0.01(-22.66%)
Aug 13, 2021 0.0278 0.0278 0.0278 0.0278 250 +0.01(+23.01%)
Aug 12, 2021 0.0226 0.0227 0.0226 0.0226 10,000 +0.00(+0.00%)
Aug 11, 2021 0.0245 0.0245 0.0226 0.0226 18,350 -0.00(-1.74%)
Aug 10, 2021 0.0230 0.0230 0.0230 0.0230 500 -0.00(-8.00%)
Aug 04, 2021 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Aug 03, 2021 0.0193 0.0250 0.0193 0.0250 2,740 -0.00(-5.30%)
Aug 02, 2021 0.0264 0.0264 0.0264 0.0264 10,000 -0.00(-5.04%)
Jul 28, 2021 0.0278 0.0278 0.0278 0 +0.00(+11.20%)
Jul 26, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 23, 2021 0.0264 0.0264 0.0250 0.0250 54,800 +0.00(+0.00%)
Jul 22, 2021 0.0243 0.0278 0.0239 0.0250 1,639,882 +0.00(+2.88%)
Jul 21, 2021 0.0243 0.0243 0.0243 0.0243 709 +0.00(+1.67%)
Jul 20, 2021 0.0239 0.0239 0.0239 0.0239 600 -0.00(-0.42%)
Jul 19, 2021 0.0240 0.0240 0.0240 0.0240 275 -0.00(-13.67%)
Jul 16, 2021 0.0278 0.0278 0.0278 0.0278 2,150 +0.00(+19.31%)
Jul 15, 2021 0.0278 0.0278 0.0233 0.0233 5,768 -0.00(-4.90%)
Jul 14, 2021 0.0245 0.0245 0.0245 0.0245 350 +0.00(+0.41%)
Jul 13, 2021 0.0242 0.0244 0.0241 0.0244 94,612 -0.00(-12.23%)
Jul 12, 2021 0.0278 0.0278 0.0278 0.0278 400 +0.00(+0.00%)
Jul 09, 2021 0.0224 0.0278 0.0224 0.0278 5,250 +0.00(+0.00%)
Jul 08, 2021 0.0258 0.0280 0.0200 0.0278 51,214 +0.00(+13.47%)
Jul 07, 2021 0.0240 0.0245 0.0240 0.0245 11,002 +0.00(+0.82%)
Jul 02, 2021 0.0243 0.0243 0.0243 0 +0.00(+5.19%)
Jul 01, 2021 0.0231 0.0231 0.0231 0.0231 1,501 -0.00(-5.71%)
Jun 30, 2021 0.0247 0.0247 0.0245 0.0245 10,732 -0.00(-0.81%)
Jun 29, 2021 0.0200 0.0247 0.0200 0.0247 20,350 -0.00(-15.70%)
Jun 28, 2021 0.0290 0.0293 0.0290 0.0293 8,375 +0.00(+0.00%)
Jun 25, 2021 0.0200 0.0294 0.0200 0.0293 12,200 +0.01(+24.68%)
Jun 24, 2021 0.0235 0.0235 0.0235 0.0235 100,000 -0.00(-2.08%)
Jun 23, 2021 0.0240 0.0240 0.0240 0.0240 20,000 +0.00(+2.13%)
Jun 22, 2021 0.0235 0.0235 0.0235 0.0235 54,500 -0.00(-4.86%)
Jun 21, 2021 0.0247 0.0247 0.0247 0.0247 450 +0.00(+0.41%)
Jun 18, 2021 0.0250 0.0250 0.0241 0.0246 33,493 -0.00(-16.61%)
Jun 17, 2021 0.0295 0.0295 0.0295 0.0295 500 +0.00(+1.03%)
Jun 16, 2021 0.0292 0.0292 0.0292 0.0292 2,000 +0.00(+0.69%)
Jun 15, 2021 0.0295 0.0310 0.0290 0.0290 45,750 -0.00(-1.69%)
Jun 14, 2021 0.0295 0.0295 0.0295 0.0295 201 +0.00(+18.00%)
Jun 11, 2021 0.0250 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Jun 10, 2021 0.0281 0.0296 0.0250 0.0250 5,700 -0.00(-6.72%)
Jun 09, 2021 0.0236 0.0268 0.0236 0.0268 10,700 +0.00(+3.08%)
Jun 08, 2021 0.0280 0.0297 0.0260 0.0260 68,701 -0.00(-7.14%)
Jun 07, 2021 0.0250 0.0280 0.0250 0.0280 1,434,176 -0.00(-9.68%)
Jun 04, 2021 0.0310 0.0310 0.0310 0.0310 1,000 +0.00(+7.27%)
Jun 03, 2021 0.0250 0.0310 0.0250 0.0289 167,300 -0.00(-1.70%)
Jun 02, 2021 0.0250 0.0294 0.0250 0.0294 19,500 +0.00(+1.03%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.