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 (%)
Mar 31, 2016 0.1150 0.1200 0.1150 0.1200 28,084 +0.01(+14.29%)
Mar 30, 2016 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Mar 29, 2016 0.1100 0.1100 0.1100 0.1100 181,600 -0.01(-4.35%)
Mar 28, 2016 0.1150 0.1150 0.1150 0.1150 12,000 +0.01(+4.55%)
Mar 24, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 23, 2016 0.1150 0.1150 0.1150 0.1150 39,000 +0.00(+0.00%)
Mar 22, 2016 0.1200 0.1200 0.1150 0.1150 4,500 +0.00(+0.00%)
Mar 21, 2016 0.1250 0.1250 0.1150 0.1150 124,133 -0.00(-4.17%)
Mar 18, 2016 0.1250 0.1250 0.1200 0.1200 51,245 -0.01(-7.69%)
Mar 17, 2016 0.1300 0.1350 0.1250 0.1300 50,300 +0.01(+4.00%)
Mar 16, 2016 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Mar 15, 2016 0.1300 0.1300 0.1300 0.1300 800 +0.00(+0.00%)
Mar 14, 2016 0.1300 0.1300 0.1300 0.1300 24,830 -0.01(-7.14%)
Mar 11, 2016 0.1400 0.1400 0.1400 0.1400 15,800 +0.00(+0.00%)
Mar 10, 2016 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+12.00%)
Mar 09, 2016 0.1400 0.1400 0.1250 0.1250 40,361 -0.02(-10.71%)
Mar 08, 2016 0.1400 0.1400 0.1300 0.1400 103,094 +0.01(+3.70%)
Mar 07, 2016 0.1300 0.1350 0.1300 0.1350 250,000 +0.02(+12.50%)
Mar 04, 2016 0.1200 0.1300 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 03, 2016 0.1300 0.1300 0.1200 0.1200 94,000 +0.00(+0.00%)
Mar 02, 2016 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-7.69%)
Mar 01, 2016 0.1300 0.1300 0.1200 0.1300 314,236 +0.00(+0.00%)
Feb 29, 2016 0.1200 0.1300 0.1200 0.1300 147,641 +0.01(+13.04%)
Feb 26, 2016 0.1250 0.1250 0.1150 0.1150 126,166 -0.01(-8.00%)
Feb 25, 2016 0.1300 0.1300 0.1150 0.1250 392,500 -0.01(-3.85%)
Feb 24, 2016 0.1300 0.1300 0.1200 0.1300 63,905 +0.01(+8.33%)
Feb 23, 2016 0.1300 0.1500 0.1200 0.1200 191,500 +0.00(+0.00%)
Feb 22, 2016 0.1250 0.1250 0.1200 0.1200 49,500 -0.01(-4.00%)
Feb 19, 2016 0.1150 0.1250 0.1150 0.1250 111,000 +0.00(+0.00%)
Feb 18, 2016 0.1150 0.1250 0.1150 0.1250 11,800 -0.01(-3.85%)
Feb 16, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2016 0.1200 0.1700 0.1200 0.1400 200,238 +0.03(+27.27%)
Feb 10, 2016 0.1100 0.1100 0.1100 0.1100 103,482 -0.01(-8.33%)
Feb 09, 2016 0.1100 0.1200 0.1050 0.1200 162,800 +0.01(+9.09%)
Feb 08, 2016 0.0950 0.1100 0.0950 0.1100 170,508 +0.02(+29.41%)
Feb 05, 2016 0.0950 0.0950 0.0850 0.0850 24,800 +0.00(+0.00%)
Feb 04, 2016 0.0900 0.0950 0.0850 0.0850 28,017 +0.00(+0.00%)
Feb 03, 2016 0.0800 0.0900 0.0800 0.0850 57,800 -0.00(-5.56%)
Feb 02, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Feb 01, 2016 0.0900 0.0900 0.0850 0.0850 20,000 -0.00(-5.56%)
Jan 29, 2016 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Jan 28, 2016 0.0850 0.0850 0.0800 0.0800 16,400 -0.01(-15.79%)
Jan 27, 2016 0.1000 0.1000 0.0850 0.0950 17,625 +0.01(+5.56%)
Jan 26, 2016 0.0800 0.1000 0.0800 0.0900 279,701 +0.01(+20.00%)
Jan 25, 2016 0.0800 0.0800 0.0750 0.0750 125,000 +0.01(+15.38%)
Jan 22, 2016 0.0650 0.0650 0.0650 0.0650 38,391 +0.00(+0.00%)
Jan 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 19, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jan 18, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.01(-15.38%)
Jan 15, 2016 0.0650 0.0650 0.0650 0.0650 19,551 +0.00(+0.00%)
Jan 14, 2016 0.0550 0.0650 0.0550 0.0650 26,000 +0.01(+8.33%)
Jan 13, 2016 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 08, 2016 0.0600 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Jan 07, 2016 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Jan 06, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jan 05, 2016 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+0.00%)
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.