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 29, 2012 0.7500 0.7600 0.7200 0.7200 176,959 -0.06(-7.69%)
Feb 28, 2012 0.7900 0.7900 0.7800 0.7800 1,006 +0.01(+1.30%)
Feb 27, 2012 0.7800 0.7800 0.7700 0.7700 41,116 -0.02(-2.53%)
Feb 24, 2012 0.7800 0.7900 0.7500 0.7900 26,718 +0.05(+6.76%)
Feb 23, 2012 0.7200 0.7500 0.7100 0.7400 85,912 +0.02(+2.78%)
Feb 22, 2012 0.7200 0.7200 0.7200 0.7200 16 +0.00(+0.00%)
Feb 21, 2012 0.7400 0.7400 0.7200 0.7200 25,447 -0.03(-4.00%)
Feb 17, 2012 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Feb 16, 2012 0.7500 0.8000 0.7500 0.8000 49,711 +0.06(+8.11%)
Feb 15, 2012 0.7200 0.7400 0.7200 0.7400 17,477 +0.01(+1.37%)
Feb 14, 2012 0.7500 0.7500 0.7300 0.7300 29,800 +0.00(+0.00%)
Feb 13, 2012 0.7400 0.7400 0.7300 0.7300 17,766 -0.01(-1.35%)
Feb 10, 2012 0.7800 0.7800 0.7400 0.7400 68,090 -0.05(-6.33%)
Feb 09, 2012 0.7500 0.7900 0.7500 0.7900 28,333 +0.04(+5.33%)
Feb 08, 2012 0.7500 0.7500 0.7500 0.7500 3,600 +0.00(+0.00%)
Feb 07, 2012 0.7300 0.7500 0.7200 0.7500 26,834 -0.03(-3.85%)
Feb 06, 2012 0.7400 0.7800 0.7200 0.7800 49,916 +0.04(+5.41%)
Feb 03, 2012 0.7600 0.7600 0.7400 0.7400 12,079 -0.02(-2.63%)
Feb 02, 2012 0.7700 0.7700 0.7400 0.7600 15,476 +0.02(+2.70%)
Feb 01, 2012 0.7400 0.7400 0.7400 0.7400 17,300 +0.01(+1.37%)
Jan 31, 2012 0.7500 0.7900 0.7100 0.7300 152,175 +0.01(+1.39%)
Jan 30, 2012 0.7600 0.7600 0.7200 0.7200 47,730 -0.04(-5.26%)
Jan 27, 2012 0.7800 0.7800 0.7500 0.7600 48,100 -0.01(-1.30%)
Jan 26, 2012 0.7700 0.8000 0.7700 0.7700 57,633 -0.04(-4.94%)
Jan 25, 2012 0.8200 0.8300 0.7700 0.8100 30,951 -0.04(-4.71%)
Jan 24, 2012 0.8000 0.8500 0.7700 0.8500 172,482 +0.02(+2.41%)
Jan 23, 2012 0.7600 0.8500 0.7600 0.8300 106,681 +0.08(+10.67%)
Jan 20, 2012 0.7400 0.7500 0.7000 0.7500 98,000 +0.03(+4.17%)
Jan 19, 2012 0.6600 0.7200 0.6400 0.7200 52,100 +0.10(+16.13%)
Jan 18, 2012 0.6700 0.6700 0.6200 0.6200 43,400 -0.03(-4.62%)
Jan 17, 2012 0.6500 0.6600 0.6300 0.6500 244,500 +0.00(+0.00%)
Jan 16, 2012 0.6500 0.6500 0.6300 0.6500 57,100 +0.01(+1.56%)
Jan 13, 2012 0.6800 0.6800 0.6300 0.6400 119,504 -0.04(-5.88%)
Jan 12, 2012 0.6800 0.6800 0.6600 0.6800 15,470 -0.01(-1.45%)
Jan 11, 2012 0.6800 0.6900 0.6700 0.6900 35,733 +0.01(+1.47%)
Jan 10, 2012 0.7000 0.7000 0.6800 0.6800 47,167 -0.01(-1.45%)
Jan 09, 2012 0.6900 0.6900 0.6900 0.6900 13,041 +0.01(+1.47%)
Jan 06, 2012 0.6900 0.6900 0.6800 0.6800 4,384 -0.01(-1.45%)
Jan 05, 2012 0.6700 0.6900 0.6500 0.6900 53,000 +0.01(+1.47%)
Jan 04, 2012 0.6900 0.6900 0.6800 0.6800 14,100 +0.00(+0.00%)
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%)
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.