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 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 13, 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 (%)
Dec 30, 2011 0.6900 0.7000 0.6700 0.6800 30,934 -0.02(-2.86%)
Dec 29, 2011 0.6900 0.7000 0.6900 0.7000 12,930 +0.04(+6.06%)
Dec 28, 2011 0.6800 0.7000 0.6600 0.6600 20,659 -0.04(-5.71%)
Dec 23, 2011 0.6900 0.7000 0.7000 0.7000 41,500 +0.00(+0.00%)
Dec 21, 2011 0.6900 0.7000 0.6800 0.7000 47,385 +0.02(+2.94%)
Dec 20, 2011 0.7000 0.7000 0.6700 0.6800 88,688 +0.03(+4.62%)
Dec 19, 2011 0.7300 0.7300 0.6500 0.6500 279,191 -0.07(-9.72%)
Dec 16, 2011 0.7200 0.7500 0.7000 0.7200 9,952 -0.01(-1.37%)
Dec 15, 2011 0.7500 0.7500 0.7300 0.7300 136,383 -0.02(-2.67%)
Dec 14, 2011 0.8300 0.8300 0.7400 0.7500 33,366 -0.08(-9.64%)
Dec 13, 2011 0.8400 0.8400 0.7900 0.8300 192,948 +0.02(+2.47%)
Dec 12, 2011 0.7700 0.8200 0.7700 0.8100 200,932 +0.05(+6.58%)
Dec 09, 2011 0.7200 0.7600 0.7200 0.7600 85,100 +0.02(+2.70%)
Dec 08, 2011 0.7400 0.7400 0.7200 0.7400 125,201 -0.01(-1.33%)
Dec 07, 2011 0.7500 0.7800 0.6800 0.7500 465,956 +0.00(+0.00%)
Dec 06, 2011 0.8000 0.8000 0.7300 0.7500 170,950 -0.07(-8.54%)
Dec 05, 2011 0.8500 0.8500 0.8200 0.8200 85,312 -0.02(-2.38%)
Dec 02, 2011 0.9000 0.9400 0.8400 0.8400 296,046 -0.06(-6.67%)
Dec 01, 2011 0.9000 0.9400 0.8800 0.9000 243,030 +0.02(+2.27%)
Nov 30, 2011 1.000 1.000 0.8500 0.8800 395,673 -0.06(-6.38%)
Nov 29, 2011 0.9400 1.050 0.9000 0.9400 338,613 +0.00(+0.00%)
Nov 28, 2011 0.7400 1.050 0.7400 0.9400 440,262 +0.11(+13.25%)
Nov 25, 2011 0.7000 0.9400 0.7000 0.8300 725,443 +0.13(+18.57%)
Nov 24, 2011 0.7000 0.7000 0.7000 0.7000 46,166 +0.00(+0.00%)
Nov 23, 2011 0.6300 0.7000 0.6100 0.7000 219,207 +0.06(+9.37%)
Nov 22, 2011 0.6300 0.6800 0.6300 0.6400 12,392 +0.01(+1.59%)
Nov 21, 2011 0.6400 0.6400 0.6300 0.6300 26,950 +0.00(+0.00%)
Nov 18, 2011 0.6600 0.6800 0.6300 0.6300 51,000 -0.02(-3.08%)
Nov 17, 2011 0.6400 0.6500 0.6300 0.6500 52,000 +0.01(+1.56%)
Nov 16, 2011 0.6400 0.6400 0.6400 0.6400 3,500 +0.01(+1.59%)
Nov 15, 2011 0.6500 0.6500 0.6300 0.6300 35,562 -0.01(-1.56%)
Nov 14, 2011 0.6300 0.6400 0.6300 0.6400 5,211 -0.01(-1.54%)
Nov 11, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 10, 2011 0.6300 0.6500 0.6300 0.6500 55,534 +0.03(+4.84%)
Nov 09, 2011 0.6000 0.6200 0.6000 0.6200 12,985 +0.02(+3.33%)
Nov 08, 2011 0.6300 0.6300 0.6000 0.6000 3,600 -0.03(-4.76%)
Nov 07, 2011 0.6000 0.6300 0.5900 0.6300 154,249 +0.01(+1.61%)
Nov 04, 2011 0.6500 0.6500 0.6000 0.6200 125,350 -0.01(-1.59%)
Nov 03, 2011 0.6700 0.6700 0.6300 0.6300 71,749 -0.02(-3.08%)
Nov 02, 2011 0.6900 0.6900 0.6500 0.6500 4,500 +0.00(+0.00%)
Nov 01, 2011 0.6500 0.6600 0.6500 0.6500 41,000 -0.04(-5.80%)
Oct 31, 2011 0.6800 0.7000 0.6600 0.6900 56,578 -0.01(-1.43%)
Oct 28, 2011 0.6700 0.7000 0.6200 0.7000 239,791 +0.03(+4.48%)
Oct 27, 2011 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
Oct 26, 2011 0.6400 0.6800 0.6400 0.6700 13,835 +0.04(+6.35%)
Oct 25, 2011 0.7000 0.7000 0.6300 0.6300 160,366 -0.07(-10.00%)
Oct 24, 2011 0.6900 0.7000 0.6900 0.7000 58,120 +0.02(+2.94%)
Oct 21, 2011 0.6900 0.6900 0.6600 0.6800 17,578 +0.03(+4.62%)
Oct 20, 2011 0.6500 0.7000 0.6300 0.6500 134,366 +0.00(+0.00%)
Oct 19, 2011 0.6200 0.6700 0.6200 0.6500 16,200 -0.02(-2.99%)
Oct 18, 2011 0.6400 0.6700 0.6400 0.6700 13,121 -0.03(-4.29%)
Oct 17, 2011 0.6600 0.7000 0.6500 0.7000 9,167 +0.00(+0.00%)
Oct 14, 2011 0.7000 0.7000 0.6700 0.7000 8,000 +0.01(+1.45%)
Oct 13, 2011 0.7100 0.7100 0.6500 0.6900 4,124 +0.04(+6.15%)
Oct 12, 2011 0.7000 0.7000 0.6500 0.6500 51,361 -0.02(-2.99%)
Oct 11, 2011 0.7000 0.7000 0.6700 0.6700 10,436 +0.00(+0.00%)
Oct 07, 2011 0.7000 0.7000 0.6700 0.6700 14,620 +0.00(+0.00%)
Oct 06, 2011 0.6800 0.7000 0.6700 0.6700 130,272 -0.03(-4.29%)
Oct 05, 2011 0.7100 0.7100 0.6200 0.7000 105,866 +0.06(+9.37%)
Oct 04, 2011 0.6200 0.6900 0.6000 0.6400 106,000 +0.01(+1.59%)
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.