Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freegold Ventures Ltd (TSX: FVL )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 14, 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 (%)
Jan 31, 2014 0.2600 0.2600 0.2600 0.2600 17,540 +0.03(+13.04%)
Jan 30, 2014 0.2600 0.2600 0.2300 0.2300 23,550 -0.01(-4.17%)
Jan 29, 2014 0.2400 0.2400 0.2350 0.2400 13,916 +0.00(+0.00%)
Jan 28, 2014 0.2500 0.2500 0.2400 0.2400 9,757 -0.04(-12.73%)
Jan 27, 2014 0.2450 0.2750 0.2350 0.2750 332,833 +0.03(+10.00%)
Jan 24, 2014 0.2500 0.2500 0.2250 0.2500 134,000 +0.00(+0.00%)
Jan 23, 2014 0.2500 0.2500 0.2500 0.2500 1,250 +0.00(+0.00%)
Jan 22, 2014 0.2450 0.2500 0.2450 0.2500 25,491 +0.02(+8.70%)
Jan 21, 2014 0.2300 0.2350 0.2300 0.2300 51,000 -0.01(-6.12%)
Jan 17, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 16, 2014 0.2250 0.2450 0.2050 0.2450 40,300 +0.00(+0.00%)
Jan 15, 2014 0.2200 0.2500 0.2000 0.2450 799,650 +0.02(+11.36%)
Jan 14, 2014 0.2200 0.2200 0.2200 0.2200 11,000 -0.01(-2.22%)
Jan 13, 2014 0.2000 0.2250 0.2000 0.2250 24,750 +0.02(+7.14%)
Jan 10, 2014 0.2000 0.2100 0.2000 0.2100 14,616 +0.01(+7.69%)
Jan 09, 2014 0.2450 0.2450 0.1900 0.1950 615,650 -0.05(-22.00%)
Jan 07, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jan 06, 2014 0.2500 0.2500 0.2300 0.2450 24,500 -0.01(-2.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 27, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 20, 2013 0.2200 0.2400 0.2000 0.2000 97,300 -0.02(-11.11%)
Dec 19, 2013 0.2200 0.2250 0.2200 0.2250 33,564 +0.01(+2.27%)
Dec 18, 2013 0.2300 0.2300 0.2200 0.2200 83,166 -0.01(-4.35%)
Dec 17, 2013 0.2300 0.2500 0.2300 0.2300 15,500 +0.00(+0.00%)
Dec 16, 2013 0.2500 0.2500 0.2200 0.2300 46,833 +0.00(+0.00%)
Dec 13, 2013 0.2300 0.2300 0.2300 0.2300 39,500 -0.02(-8.00%)
Dec 12, 2013 0.2000 0.2500 0.2000 0.2500 32,727 +0.04(+19.05%)
Dec 11, 2013 0.2250 0.2250 0.2100 0.2100 80,335 -0.02(-8.70%)
Dec 10, 2013 0.2400 0.2400 0.2300 0.2300 114,500 -0.01(-4.17%)
Dec 09, 2013 0.2550 0.2550 0.2400 0.2400 15,382 -0.01(-4.00%)
Dec 06, 2013 0.2400 0.2600 0.2300 0.2500 48,000 -0.02(-7.41%)
Dec 05, 2013 0.2500 0.2900 0.2500 0.2700 27,100 -0.02(-6.90%)
Dec 04, 2013 0.2900 0.2900 0.2900 0.2900 1,868 +0.02(+9.43%)
Dec 03, 2013 0.2600 0.2650 0.2500 0.2650 32,800 -0.01(-1.85%)
Nov 29, 2013 0.2700 0.2700 0.2700 0.2700 133 -0.02(-8.47%)
Nov 28, 2013 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Nov 26, 2013 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Nov 25, 2013 0.2600 0.2800 0.2600 0.2600 48,100 +0.01(+4.00%)
Nov 22, 2013 0.2550 0.2550 0.2500 0.2500 51,093 -0.01(-1.96%)
Nov 21, 2013 0.2500 0.2950 0.2500 0.2550 71,835 -0.02(-7.27%)
Nov 20, 2013 0.2800 0.2800 0.2750 0.2750 7,733 -0.07(-19.12%)
Nov 18, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 15, 2013 0.3300 0.3500 0.3150 0.3400 20,000 +0.04(+11.48%)
Nov 14, 2013 0.3050 0.3050 0.3050 0.3050 5,834 +0.01(+1.67%)
Nov 12, 2013 0.3450 0.3450 0.2800 0.3000 2,804 -0.01(-3.23%)
Nov 11, 2013 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-4.62%)
Nov 08, 2013 0.3250 0.3250 0.3250 0.3250 4,000 -0.05(-13.33%)
Nov 05, 2013 0.3750 0.3750 0.3750 91 +0.04(+13.64%)
Nov 04, 2013 0.3350 0.3350 0.3300 0.3300 19,000 +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.