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 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM 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 (%)
Mar 31, 2014 0.2300 0.2300 0.2100 0.2100 33,400 +0.00(+0.00%)
Mar 28, 2014 0.2050 0.2100 0.2050 0.2100 26,700 +0.01(+5.00%)
Mar 27, 2014 0.2050 0.2200 0.1700 0.2000 332,537 -0.01(-4.76%)
Mar 26, 2014 0.2250 0.2250 0.2100 0.2100 200,800 -0.01(-2.33%)
Mar 25, 2014 0.2250 0.2250 0.2150 0.2150 16,104 -0.01(-2.27%)
Mar 24, 2014 0.2300 0.2300 0.2200 0.2200 56,500 -0.02(-8.33%)
Mar 21, 2014 0.2350 0.2400 0.2300 0.2400 40,434 +0.01(+4.35%)
Mar 20, 2014 0.2600 0.2600 0.2300 0.2300 153,512 -0.02(-9.80%)
Mar 19, 2014 0.2500 0.2600 0.2500 0.2550 23,902 +0.02(+8.51%)
Mar 18, 2014 0.2350 0.2350 0.2350 0.2350 15,074 +0.02(+9.30%)
Mar 17, 2014 0.2350 0.2400 0.2150 0.2150 34,750 -0.02(-6.52%)
Mar 14, 2014 0.2250 0.2600 0.2250 0.2300 493,011 +0.02(+6.98%)
Mar 13, 2014 0.2250 0.2250 0.2150 0.2150 7,433 -0.01(-4.44%)
Mar 11, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 10, 2014 0.2200 0.2250 0.2200 0.2250 6,675 -0.01(-2.17%)
Mar 07, 2014 0.2250 0.2300 0.2250 0.2300 10,000 +0.00(+0.00%)
Mar 06, 2014 0.2300 0.2300 0.2300 0.2300 204,500 +0.01(+2.22%)
Mar 05, 2014 0.2300 0.2300 0.2250 0.2250 13,100 -0.01(-4.26%)
Mar 04, 2014 0.2350 0.2350 0.2350 0.2350 60,932 +0.00(+2.17%)
Mar 03, 2014 0.2400 0.2450 0.2300 0.2300 71,500 -0.01(-4.17%)
Feb 28, 2014 0.2400 0.2400 0.2400 0.2400 17,300 +0.01(+6.67%)
Feb 27, 2014 0.2400 0.2400 0.2200 0.2250 98,063 -0.01(-2.17%)
Feb 26, 2014 0.2400 0.2400 0.2300 0.2300 8,848 -0.01(-4.17%)
Feb 25, 2014 0.2350 0.2400 0.2350 0.2400 48,858 +0.01(+2.13%)
Feb 24, 2014 0.2350 0.2400 0.2350 0.2350 97,449 -0.01(-2.08%)
Feb 21, 2014 0.2200 0.2400 0.2200 0.2400 55,374 +0.00(+0.00%)
Feb 20, 2014 0.2350 0.2400 0.2350 0.2400 13,065 +0.00(+0.00%)
Feb 19, 2014 0.2500 0.2600 0.2400 0.2400 46,708 -0.02(-7.69%)
Feb 18, 2014 0.2550 0.2600 0.2500 0.2600 201,609 +0.05(+20.93%)
Feb 14, 2014 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 13, 2014 0.2450 0.2450 0.2250 0.2300 143,815 -0.01(-4.17%)
Feb 12, 2014 0.2300 0.2550 0.2300 0.2400 250,408 +0.01(+4.35%)
Feb 11, 2014 0.2250 0.2300 0.2250 0.2300 131,050 +0.00(+0.00%)
Feb 10, 2014 0.2250 0.2300 0.2250 0.2300 9,000 +0.03(+12.20%)
Feb 07, 2014 0.2150 0.2200 0.2050 0.2050 7,726 -0.01(-4.65%)
Feb 06, 2014 0.2150 0.2300 0.2000 0.2150 128,000 -0.01(-2.27%)
Feb 05, 2014 0.2500 0.2500 0.2200 0.2200 85,233 -0.03(-12.00%)
Feb 04, 2014 0.2650 0.2700 0.2450 0.2500 11,000 -0.02(-5.66%)
Feb 03, 2014 0.2600 0.2650 0.2600 0.2650 4,808 +0.01(+1.92%)
Jan 31, 2014 0.2600 0.2600 0.2600 0.2600 17,540 +0.03(+13.04%)
Jan 30, 2014 0.2600 0.2600 0.2300 0.2300 23,550 -0.01(-4.17%)
Jan 29, 2014 0.2400 0.2400 0.2350 0.2400 13,916 +0.00(+0.00%)
Jan 28, 2014 0.2500 0.2500 0.2400 0.2400 9,757 -0.04(-12.73%)
Jan 27, 2014 0.2450 0.2750 0.2350 0.2750 332,833 +0.03(+10.00%)
Jan 24, 2014 0.2500 0.2500 0.2250 0.2500 134,000 +0.00(+0.00%)
Jan 23, 2014 0.2500 0.2500 0.2500 0.2500 1,250 +0.00(+0.00%)
Jan 22, 2014 0.2450 0.2500 0.2450 0.2500 25,491 +0.02(+8.70%)
Jan 21, 2014 0.2300 0.2350 0.2300 0.2300 51,000 -0.01(-6.12%)
Jan 17, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 16, 2014 0.2250 0.2450 0.2050 0.2450 40,300 +0.00(+0.00%)
Jan 15, 2014 0.2200 0.2500 0.2000 0.2450 799,650 +0.02(+11.36%)
Jan 14, 2014 0.2200 0.2200 0.2200 0.2200 11,000 -0.01(-2.22%)
Jan 13, 2014 0.2000 0.2250 0.2000 0.2250 24,750 +0.02(+7.14%)
Jan 10, 2014 0.2000 0.2100 0.2000 0.2100 14,616 +0.01(+7.69%)
Jan 09, 2014 0.2450 0.2450 0.1900 0.1950 615,650 -0.05(-22.00%)
Jan 07, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
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.