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 +0.0050 (+1.18%)
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 (%)
Oct 31, 2017 0.0900 0.0900 0.0900 0.0900 117,000 +0.00(+0.00%)
Oct 30, 2017 0.0900 0.0900 0.0900 0.0900 149,000 +0.00(+5.88%)
Oct 27, 2017 0.0900 0.0900 0.0850 0.0850 419,500 +0.00(+0.00%)
Oct 26, 2017 0.1100 0.1100 0.0900 0.0850 288,666 -0.01(-15.00%)
Oct 25, 2017 0.1000 0.1100 0.1000 0.1000 62,250 -0.01(-9.09%)
Oct 24, 2017 0.1000 0.1100 0.1000 0.1100 15,500 +0.00(+0.00%)
Oct 23, 2017 0.1100 0.1100 0.1000 0.1100 190,500 -0.01(-4.35%)
Oct 20, 2017 0.1200 0.1200 0.1100 0.1150 145,000 -0.00(-4.17%)
Oct 19, 2017 0.1200 0.1200 0.1200 0.1200 32,500 +0.00(+0.00%)
Oct 18, 2017 0.1150 0.1200 0.1150 0.1200 11,000 +0.01(+9.09%)
Oct 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 12, 2017 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Oct 11, 2017 0.1150 0.1150 0.1150 0.1150 37,000 -0.00(-4.17%)
Oct 10, 2017 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 25,650 +0.00(+0.00%)
Oct 05, 2017 0.1250 0.1250 0.1200 0.1200 61,300 -0.02(-11.11%)
Oct 04, 2017 0.1200 0.1350 0.1200 0.1350 34,750 +0.01(+3.85%)
Oct 02, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 29, 2017 0.1250 0.1350 0.1250 0.1350 30,000 +0.00(+0.00%)
Sep 28, 2017 0.1250 0.1400 0.1250 0.1350 1,995 -0.01(-3.57%)
Sep 27, 2017 0.1300 0.1400 0.1200 0.1400 80,900 +0.02(+12.00%)
Sep 25, 2017 0.1250 0.1250 0.1250 416 -0.01(-3.85%)
Sep 22, 2017 0.1300 0.1350 0.1250 0.1300 62,250 -0.01(-3.70%)
Sep 21, 2017 0.1300 0.1350 0.1300 0.1350 22,846 -0.01(-3.57%)
Sep 19, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 18, 2017 0.1400 0.1400 0.1400 0.1400 9,500 +0.01(+3.70%)
Sep 15, 2017 0.1300 0.1350 0.1300 0.1350 228,500 +0.01(+3.85%)
Sep 14, 2017 0.1250 0.1300 0.1250 0.1300 17,750 +0.01(+4.00%)
Sep 13, 2017 0.1250 0.1250 0.1250 0.1250 40,000 +0.01(+4.17%)
Sep 12, 2017 0.1350 0.1350 0.1200 0.1200 34,560 -0.02(-11.11%)
Sep 11, 2017 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Sep 08, 2017 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Sep 07, 2017 0.1350 0.1350 0.1250 0.1350 111,500 +0.01(+3.85%)
Sep 06, 2017 0.1250 0.1350 0.1150 0.1300 152,700 +0.01(+8.33%)
Sep 05, 2017 0.1100 0.1200 0.1100 0.1200 158,000 +0.01(+9.09%)
Aug 31, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 30, 2017 0.1200 0.1200 0.1100 0.1100 72,000 -0.01(-8.33%)
Aug 29, 2017 0.1250 0.1250 0.1200 0.1200 15,900 -0.01(-4.00%)
Aug 28, 2017 0.1200 0.1250 0.1200 0.1250 44,500 +0.01(+8.70%)
Aug 25, 2017 0.1050 0.1100 0.1000 0.1150 110,000 +0.01(+4.55%)
Aug 24, 2017 0.1050 0.1100 0.1050 0.1100 73,200 +0.00(+0.00%)
Aug 23, 2017 0.1100 0.1100 0.1100 0.1100 10,416 +0.00(+0.00%)
Aug 22, 2017 0.1200 0.1200 0.1050 0.1100 22,500 -0.01(-8.33%)
Aug 21, 2017 0.1200 0.1250 0.1100 0.1200 100,741 +0.00(+4.35%)
Aug 18, 2017 0.1200 0.1250 0.1100 0.1150 108,325 -0.00(-4.17%)
Aug 17, 2017 0.1350 0.1350 0.1150 0.1200 100,333 +0.00(+0.00%)
Aug 16, 2017 0.1400 0.1400 0.1200 0.1200 30,000 -0.02(-11.11%)
Aug 15, 2017 0.1350 0.1350 0.1350 0.1350 45,400 +0.02(+12.50%)
Aug 14, 2017 0.1250 0.1250 0.1200 0.1200 41,940 -0.02(-11.11%)
Aug 11, 2017 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Aug 10, 2017 0.1400 0.1400 0.1400 0.1400 7,049 +0.00(+0.00%)
Aug 09, 2017 0.1400 0.1400 0.1400 0.1400 11,500 +0.02(+12.00%)
Aug 04, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 03, 2017 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Aug 02, 2017 0.1300 0.1300 0.1250 0.1300 41,500 +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.