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

Freegold Ventures Ltd (TSX: FVL )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 3:15 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 (%)
Jan 31, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jan 27, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 26, 2017 0.1100 0.1300 0.1100 0.1250 35,500 +0.00(+0.00%)
Jan 25, 2017 0.1100 0.1250 0.1100 0.1250 47,667 +0.01(+4.17%)
Jan 24, 2017 0.1150 0.1200 0.1150 0.1200 30,034 +0.01(+9.09%)
Jan 23, 2017 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Jan 20, 2017 0.1100 0.1150 0.1100 0.1100 55,195 +0.00(+0.00%)
Jan 19, 2017 0.1150 0.1150 0.1100 0.1100 65,000 -0.01(-4.35%)
Jan 18, 2017 0.1150 0.1200 0.1150 0.1150 306,854 -0.00(-4.17%)
Jan 17, 2017 0.1200 0.1200 0.1150 0.1200 152,054 +0.00(+0.00%)
Jan 16, 2017 0.1100 0.1200 0.1100 0.1200 43,385 +0.00(+0.00%)
Jan 13, 2017 0.1050 0.1250 0.1050 0.1200 115,500 +0.01(+14.29%)
Jan 12, 2017 0.1250 0.1300 0.1050 0.1050 178,775 -0.03(-19.23%)
Jan 11, 2017 0.1300 0.1350 0.1250 0.1300 62,000 +0.00(+0.00%)
Jan 10, 2017 0.1300 0.1300 0.1300 0.1300 75,680 -0.01(-3.70%)
Jan 09, 2017 0.1350 0.1350 0.1350 0.1350 25,288 -0.01(-3.57%)
Jan 06, 2017 0.1400 0.1400 0.1400 0.1400 12,600 +0.00(+0.00%)
Jan 05, 2017 0.1400 0.1450 0.1400 0.1400 134,134 +0.01(+7.69%)
Jan 04, 2017 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
Jan 03, 2017 0.1050 0.1300 0.1050 0.1250 101,494 +0.01(+8.70%)
Dec 30, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 29, 2016 0.0950 0.1200 0.0950 0.1200 271,600 +0.03(+33.33%)
Dec 28, 2016 0.0900 0.0900 0.0850 0.0900 156,237 +0.00(+5.88%)
Dec 23, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 22, 2016 0.0950 0.0950 0.0800 0.0850 168,000 -0.00(-5.56%)
Dec 21, 2016 0.0900 0.0900 0.0900 0.0900 5,083 +0.00(+5.88%)
Dec 20, 2016 0.0950 0.0950 0.0850 0.0850 109,433 -0.00(-5.56%)
Dec 19, 2016 0.0950 0.1000 0.0900 0.0900 124,236 +0.00(+0.00%)
Dec 16, 2016 0.0850 0.0900 0.0850 0.0900 26,200 +0.01(+12.50%)
Dec 15, 2016 0.1000 0.1000 0.0800 0.0800 127,800 -0.02(-20.00%)
Dec 14, 2016 0.0850 0.1000 0.0850 0.1000 49,568 +0.01(+11.11%)
Dec 13, 2016 0.0850 0.0950 0.0850 0.0900 106,300 +0.01(+12.50%)
Dec 12, 2016 0.0800 0.0900 0.0800 0.0800 379,448 +0.00(+0.00%)
Dec 09, 2016 0.1000 0.1000 0.0800 0.0800 171,500 -0.02(-23.81%)
Dec 08, 2016 0.0900 0.1050 0.0900 0.1050 134,016 +0.01(+16.67%)
Dec 07, 2016 0.0950 0.0950 0.0900 0.0900 51,000 +0.00(+0.00%)
Dec 06, 2016 0.1000 0.1000 0.0800 0.0900 184,425 -0.01(-10.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 02, 2016 0.1000 0.1100 0.0950 0.1000 270,500 +0.01(+11.11%)
Dec 01, 2016 0.1000 0.1000 0.0900 0.0900 24,050 +0.00(+0.00%)
Nov 30, 2016 0.1100 0.1100 0.0900 0.0900 146,274 -0.02(-18.18%)
Nov 29, 2016 0.1100 0.1100 0.1100 0.1100 70,000 +0.01(+4.76%)
Nov 28, 2016 0.1050 0.1050 0.1050 0.1050 34,784 +0.00(+5.00%)
Nov 25, 2016 0.1000 0.1050 0.1000 0.1000 40,000 -0.00(-4.76%)
Nov 24, 2016 0.1050 0.1050 0.1000 0.1050 146,000 +0.00(+5.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0.1000 42,000 -0.00(-4.76%)
Nov 22, 2016 0.1000 0.1050 0.0950 0.1050 15,001 +0.00(+0.00%)
Nov 18, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 17, 2016 0.1000 0.1100 0.0950 0.0950 41,487 -0.01(-9.52%)
Nov 16, 2016 0.1000 0.1050 0.1000 0.1050 52,000 -0.01(-4.55%)
Nov 14, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 11, 2016 0.1100 0.1150 0.1050 0.1150 63,409 +0.01(+9.52%)
Nov 10, 2016 0.1350 0.1350 0.1050 0.1050 290,545 -0.03(-19.23%)
Nov 09, 2016 0.1450 0.1450 0.1300 0.1300 37,303 -0.01(-7.14%)
Nov 08, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Nov 07, 2016 0.1450 0.1450 0.1450 0.1450 10,250 -0.01(-3.33%)
Nov 03, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 02, 2016 0.1500 0.1600 0.1500 0.1600 10,500 +0.01(+6.67%)
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.