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

Freegold Ventures Ltd (TSX: FVL )

0.4200 +0.0050 (+1.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
Nov 30, 2012 0.7700 0.7800 0.7500 0.7600 41,536 -0.04(-5.00%)
Nov 29, 2012 0.8000 0.8000 0.7900 0.8000 25,592 +0.01(+1.27%)
Nov 28, 2012 0.8000 0.8000 0.7900 0.7900 66,000 -0.01(-1.25%)
Nov 27, 2012 0.8500 0.8500 0.7900 0.8000 96,000 -0.05(-5.88%)
Nov 26, 2012 0.8500 0.8500 0.8200 0.8500 35,161 +0.00(+0.00%)
Nov 24, 2012 0.8300 0.8500 0.8300 0.8500 29,500 +0.00(+0.00%)
Nov 23, 2012 0.8300 0.8500 0.8300 0.8500 29,500 +0.00(+0.00%)
Nov 22, 2012 0.8500 0.8500 0.8500 0.8500 28,500 +0.00(+0.00%)
Nov 21, 2012 0.8900 0.8900 0.8300 0.8500 84,700 -0.03(-3.41%)
Nov 20, 2012 0.8700 0.9000 0.8600 0.8800 134,622 +0.05(+6.02%)
Nov 19, 2012 0.8500 0.9000 0.8000 0.8300 169,150 -0.07(-7.78%)
Nov 16, 2012 0.8500 0.9000 0.8500 0.9000 20,000 +0.00(+0.00%)
Nov 15, 2012 0.9400 0.9400 0.8500 0.9000 100,485 -0.01(-1.10%)
Nov 14, 2012 0.9500 0.9500 0.9100 0.9100 33,700 -0.01(-1.09%)
Nov 13, 2012 0.9300 0.9300 0.9100 0.9200 47,234 -0.01(-1.08%)
Nov 12, 2012 0.9300 0.9300 0.9300 0.9300 3,900 +0.01(+1.09%)
Nov 09, 2012 0.9700 1.000 0.9200 0.9200 88,508 -0.05(-5.15%)
Nov 08, 2012 0.9800 1.010 0.9700 0.9700 208,550 +0.00(+0.00%)
Nov 07, 2012 0.9400 0.9800 0.8700 0.9700 153,232 +0.05(+5.43%)
Nov 06, 2012 0.9700 0.9800 0.8500 0.9200 207,821 -0.06(-6.12%)
Nov 05, 2012 1.000 1.050 0.9800 0.9800 756,348 +0.00(+0.00%)
Nov 02, 2012 0.8700 1.070 0.8700 0.9800 1,218,450 +0.10(+11.36%)
Nov 01, 2012 0.8800 1.080 0.7900 0.8800 692,581 +0.20(+29.41%)
Oct 31, 2012 0.6900 0.6900 0.6800 0.6800 39,800 -0.01(-1.45%)
Oct 30, 2012 0.6900 0.6900 0.6900 0.6900 3,000 -0.01(-1.43%)
Oct 29, 2012 0.6900 0.7000 0.6900 0.7000 24,202 +0.01(+1.45%)
Oct 26, 2012 0.7000 0.7000 0.6900 0.6900 3,450 -0.03(-4.17%)
Oct 25, 2012 0.7200 0.7200 0.7100 0.7200 17,000 +0.01(+1.41%)
Oct 24, 2012 0.7100 0.7100 0.7100 0.7100 1,478 -0.02(-2.74%)
Oct 23, 2012 0.6900 0.7300 0.6900 0.7300 108,601 +0.01(+1.39%)
Oct 19, 2012 0.7000 0.7400 0.7000 0.7200 66,050 +0.02(+2.86%)
Oct 18, 2012 0.6500 0.7000 0.6200 0.7000 72,371 +0.05(+7.69%)
Oct 17, 2012 0.6100 0.6500 0.6000 0.6500 64,856 +0.05(+8.33%)
Oct 16, 2012 0.5900 0.6000 0.5900 0.6000 15,958 +0.02(+3.45%)
Oct 15, 2012 0.5600 0.5800 0.5600 0.5800 18,562 +0.00(+0.00%)
Oct 12, 2012 0.5800 0.5900 0.5800 0.5800 22,200 +0.00(+0.00%)
Oct 11, 2012 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Oct 10, 2012 0.5800 0.5800 0.5800 0.5800 11,000 +0.03(+5.45%)
Oct 09, 2012 0.5900 0.5900 0.5500 0.5500 10,500 -0.05(-8.33%)
Oct 05, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2012 0.5900 0.6000 0.5900 0.6000 8,660 +0.01(+1.69%)
Oct 03, 2012 0.5700 0.5900 0.5700 0.5900 2,000 +0.03(+5.36%)
Oct 02, 2012 0.6000 0.6000 0.5600 0.5600 34,199 -0.04(-6.67%)
Oct 01, 2012 0.6000 0.6000 0.6000 0.6000 10,500 +0.01(+1.69%)
Sep 28, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 27, 2012 0.5900 0.6100 0.5900 0.5900 56,816 -0.01(-1.67%)
Sep 26, 2012 0.6000 0.6000 0.5500 0.6000 20,318 +0.00(+0.00%)
Sep 25, 2012 0.5400 0.6100 0.5300 0.6000 18,100 +0.04(+7.14%)
Sep 24, 2012 0.5600 0.5800 0.5300 0.5600 32,743 +0.02(+3.70%)
Sep 21, 2012 0.5800 0.5900 0.5400 0.5400 66,823 -0.03(-5.26%)
Sep 20, 2012 0.5500 0.5700 0.5500 0.5700 30,750 -0.01(-1.72%)
Sep 19, 2012 0.5700 0.5800 0.5700 0.5800 28,355 +0.00(+0.00%)
Sep 18, 2012 0.6000 0.6000 0.5800 0.5800 23,767 -0.01(-1.69%)
Sep 17, 2012 0.6000 0.6000 0.5900 0.5900 60,250 -0.01(-1.67%)
Sep 14, 2012 0.6000 0.6000 0.5800 0.6000 50,166 +0.01(+1.69%)
Sep 13, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Sep 12, 2012 0.5900 0.6000 0.5800 0.5800 17,400 -0.01(-1.69%)
Sep 11, 2012 0.5900 0.5900 0.5900 0.5900 4,940 -0.01(-1.67%)
Sep 10, 2012 0.5800 0.6000 0.5800 0.6000 23,220 +0.04(+7.14%)
Sep 07, 2012 0.5600 0.5600 0.5600 0.5600 2,708 +0.01(+1.82%)
Sep 06, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 05, 2012 0.5700 0.6000 0.5500 0.5500 22,650 -0.02(-3.51%)
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.