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, 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%)
Nov 01, 2016 0.1400 0.1500 0.1400 0.1500 64,177 +0.01(+7.14%)
Oct 31, 2016 0.1500 0.1500 0.1400 0.1400 60,140 -0.01(-9.68%)
Oct 28, 2016 0.1500 0.1550 0.1500 0.1550 50,500 +0.01(+3.33%)
Oct 27, 2016 0.1600 0.1600 0.1500 0.1500 25,527 -0.01(-6.25%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 24, 2016 0.1800 0.1800 0.1700 0.1700 101,000 -0.00(-2.86%)
Oct 21, 2016 0.1650 0.1750 0.1650 0.1750 18,215 +0.00(+0.00%)
Oct 20, 2016 0.1750 0.1750 0.1750 0.1750 25,200 +0.00(+2.94%)
Oct 19, 2016 0.1750 0.1750 0.1700 0.1700 24,000 +0.00(+0.00%)
Oct 18, 2016 0.1850 0.1850 0.1700 0.1700 14,346 -0.02(-10.53%)
Oct 17, 2016 0.1750 0.1900 0.1750 0.1900 50,000 +0.02(+8.57%)
Oct 14, 2016 0.1750 0.1750 0.1600 0.1750 107,000 +0.00(+0.00%)
Oct 13, 2016 0.1750 0.1750 0.1750 0.1750 32,666 +0.00(+2.94%)
Oct 12, 2016 0.1700 0.1700 0.1700 0.1700 3,500 +0.01(+6.25%)
Oct 11, 2016 0.1750 0.1750 0.1600 0.1600 12,071 -0.01(-8.57%)
Oct 06, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 05, 2016 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Oct 04, 2016 0.1850 0.1850 0.1700 0.1750 78,249 -0.02(-10.26%)
Oct 03, 2016 0.2000 0.2000 0.1950 0.1950 18,350 +0.02(+14.71%)
Sep 30, 2016 0.1800 0.2000 0.1700 0.1700 67,000 -0.01(-5.56%)
Sep 29, 2016 0.1800 0.1800 0.1750 0.1800 32,503 -0.02(-10.00%)
Sep 28, 2016 0.1900 0.2000 0.1800 0.2000 25,134 -0.00(-2.44%)
Sep 27, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+7.89%)
Sep 26, 2016 0.2100 0.2100 0.1900 0.1900 46,100 -0.01(-7.32%)
Sep 23, 2016 0.1900 0.2050 0.1900 0.2050 4,000 +0.00(+0.00%)
Sep 22, 2016 0.2050 0.2050 0.1950 0.2050 54,000 +0.01(+7.89%)
Sep 21, 2016 0.1900 0.1900 0.1850 0.1900 19,000 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.1900 433,551 -0.01(-5.00%)
Sep 19, 2016 0.2200 0.2200 0.2000 0.2000 28,900 +0.00(+0.00%)
Sep 15, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2016 0.2200 0.2200 0.2000 0.2000 15,150 +0.00(+0.00%)
Sep 12, 2016 0.2000 0.2000 0.2000 100 -0.00(-2.44%)
Sep 09, 2016 0.2150 0.2150 0.2050 0.2050 54,900 -0.02(-6.82%)
Sep 08, 2016 0.2050 0.2200 0.2050 0.2200 20,453 -0.01(-4.35%)
Sep 07, 2016 0.2200 0.2300 0.2100 0.2300 54,400 +0.01(+4.55%)
Sep 06, 2016 0.2500 0.2500 0.2200 0.2200 29,465 +0.02(+7.32%)
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.