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 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Feb 28, 2011 0.5700 0.6000 0.5700 0.6000 31,666 +0.05(+9.09%)
Feb 25, 2011 0.5900 0.6100 0.5500 0.5500 351,394 -0.04(-6.78%)
Feb 24, 2011 0.6200 0.6200 0.5900 0.5900 86,999 -0.01(-1.67%)
Feb 23, 2011 0.6000 0.6200 0.6000 0.6000 18,668 +0.01(+1.69%)
Feb 22, 2011 0.6100 0.6100 0.5900 0.5900 8,150 -0.02(-3.28%)
Feb 18, 2011 0.5500 0.6300 0.5500 0.6100 32,026 +0.05(+8.93%)
Feb 17, 2011 0.5600 0.5700 0.5500 0.5600 26,833 +0.00(+0.00%)
Feb 16, 2011 0.5600 0.5600 0.5600 0.5600 11,666 +0.02(+3.70%)
Feb 15, 2011 0.6200 0.6200 0.5200 0.5400 94,117 -0.09(-14.29%)
Feb 14, 2011 0.6300 0.6300 0.5600 0.6300 6,290 +0.06(+10.53%)
Feb 11, 2011 0.5900 0.5900 0.5700 0.5700 4,000 -0.03(-5.00%)
Feb 10, 2011 0.5600 0.6000 0.5600 0.6000 3,500 +0.00(+0.00%)
Feb 09, 2011 0.5900 0.6000 0.5900 0.6000 39,383 +0.03(+5.26%)
Feb 08, 2011 0.5700 0.5800 0.5700 0.5700 21,199 -0.03(-5.00%)
Feb 07, 2011 0.6000 0.6000 0.6000 167 +0.00(+0.00%)
Feb 04, 2011 0.6000 0.6000 0.6000 0.6000 1,034 +0.04(+7.14%)
Feb 03, 2011 0.5900 0.6000 0.5600 0.5600 69,500 -0.03(-5.08%)
Feb 02, 2011 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Feb 01, 2011 0.5900 0.5900 0.5900 0.5900 1,584 +0.03(+5.36%)
Jan 31, 2011 0.5900 0.6000 0.5600 0.5600 33,641 +0.01(+1.82%)
Jan 28, 2011 0.6200 0.6200 0.5500 0.5500 22,936 -0.08(-12.70%)
Jan 27, 2011 0.5500 0.6300 0.5500 0.6300 59,997 +0.04(+6.78%)
Jan 26, 2011 0.6000 0.6000 0.5900 0.5900 12,091 +0.01(+1.72%)
Jan 25, 2011 0.5700 0.6000 0.5700 0.5800 36,572 -0.02(-3.33%)
Jan 24, 2011 0.6200 0.6300 0.6000 0.6000 30,078 +0.02(+3.45%)
Jan 21, 2011 0.5700 0.6200 0.5700 0.5800 47,834 -0.02(-3.33%)
Jan 20, 2011 0.6000 0.6100 0.5800 0.6000 83,123 -0.02(-3.23%)
Jan 19, 2011 0.6300 0.6300 0.6200 0.6200 34,666 -0.01(-1.59%)
Jan 18, 2011 0.6700 0.6700 0.6000 0.6300 78,750 +0.03(+5.00%)
Jan 17, 2011 0.6000 0.6000 0.6000 0.6000 1,083 +0.00(+0.00%)
Jan 14, 2011 0.6400 0.6400 0.5900 0.6000 87,540 -0.02(-3.23%)
Jan 13, 2011 0.6000 0.6200 0.6000 0.6200 75,101 +0.02(+3.33%)
Jan 12, 2011 0.5800 0.6100 0.5800 0.6000 81,675 +0.00(+0.00%)
Jan 11, 2011 0.6300 0.6300 0.5800 0.6000 88,132 -0.02(-3.23%)
Jan 10, 2011 0.6200 0.6300 0.6200 0.6200 38,875 +0.01(+1.64%)
Jan 07, 2011 0.6200 0.6500 0.6100 0.6100 48,125 +0.01(+1.67%)
Jan 06, 2011 0.6600 0.6800 0.6000 0.6000 92,696 -0.04(-6.25%)
Jan 05, 2011 0.5600 0.6800 0.5500 0.6400 184,954 +0.09(+16.36%)
Jan 04, 2011 0.5500 0.5600 0.5300 0.5500 97,122 +0.03(+5.77%)
Dec 31, 2010 0.5500 0.5500 0.5200 0.5200 17,232 -0.03(-5.45%)
Dec 30, 2010 0.5300 0.5500 0.5300 0.5500 6,500 +0.02(+3.77%)
Dec 29, 2010 0.5300 0.5300 0.5300 0.5300 973 +0.01(+1.92%)
Dec 24, 2010 0.5200 0.5200 0.5200 0.5200 839 -0.01(-1.89%)
Dec 23, 2010 0.5200 0.5600 0.5200 0.5300 26,853 -0.04(-7.02%)
Dec 22, 2010 0.5600 0.5700 0.5200 0.5700 19,435 +0.00(+0.00%)
Dec 21, 2010 0.5100 0.5700 0.5100 0.5700 37,689 +0.06(+11.76%)
Dec 20, 2010 0.5100 0.5500 0.5100 0.5100 65,153 -0.04(-7.27%)
Dec 17, 2010 0.5200 0.5500 0.5200 0.5500 21,529 +0.01(+1.85%)
Dec 16, 2010 0.5400 0.5400 0.5400 0.5400 10,000 +0.04(+8.00%)
Dec 15, 2010 0.5100 0.5400 0.5000 0.5000 51,433 -0.01(-1.96%)
Dec 14, 2010 0.5200 0.5200 0.5100 0.5100 22,434 +0.00(+0.00%)
Dec 13, 2010 0.5000 0.5100 0.5000 0.5100 11,208 +0.01(+2.00%)
Dec 10, 2010 0.5200 0.5200 0.5000 0.5000 6,999 -0.05(-9.09%)
Dec 09, 2010 0.5600 0.5600 0.5100 0.5500 14,200 +0.01(+1.85%)
Dec 08, 2010 0.5100 0.5600 0.5100 0.5400 20,017 +0.04(+8.00%)
Dec 07, 2010 0.5700 0.5700 0.5000 0.5000 45,965 -0.06(-10.71%)
Dec 06, 2010 0.5600 0.5600 0.5500 0.5600 60,258 +0.00(+0.00%)
Dec 03, 2010 0.5500 0.5700 0.5500 0.5600 57,172 +0.02(+3.70%)
Dec 02, 2010 0.5000 0.5500 0.5000 0.5400 113,451 +0.04(+8.00%)
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.