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: 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 (%)
Apr 29, 2011 0.9400 0.9700 0.9100 0.9200 41,000 +0.02(+2.22%)
Apr 28, 2011 0.8900 0.9400 0.8600 0.9000 43,754 -0.05(-5.26%)
Apr 27, 2011 0.8500 0.9500 0.8400 0.9500 38,982 +0.06(+6.74%)
Apr 26, 2011 0.8700 0.9200 0.7800 0.8900 331,849 +0.01(+1.14%)
Apr 25, 2011 1.050 1.000 0.8800 0.8800 129,930 -0.12(-12.00%)
Apr 21, 2011 0.9600 1.000 0.9200 1.000 106,205 +0.04(+4.17%)
Apr 20, 2011 0.9500 1.060 0.9400 0.9600 153,733 +0.01(+1.05%)
Apr 19, 2011 1.060 1.060 0.9300 0.9500 132,545 -0.11(-10.38%)
Apr 18, 2011 1.200 1.210 1.000 1.060 283,120 -0.12(-10.17%)
Apr 15, 2011 1.330 1.330 1.150 1.180 273,097 -0.07(-5.60%)
Apr 14, 2011 1.180 1.260 1.150 1.250 141,341 +0.12(+10.62%)
Apr 13, 2011 1.150 1.160 1.120 1.130 108,491 +0.00(+0.00%)
Apr 12, 2011 1.060 1.130 1.050 1.130 98,144 +0.07(+6.60%)
Apr 11, 2011 1.160 1.160 1.060 1.060 129,910 -0.03(-2.75%)
Apr 08, 2011 1.150 1.160 1.040 1.090 226,534 +0.01(+0.93%)
Apr 07, 2011 1.100 1.150 1.070 1.080 135,039 +0.04(+3.85%)
Apr 06, 2011 1.200 1.350 1.040 1.040 404,650 -0.12(-10.34%)
Apr 05, 2011 0.9600 1.350 0.9600 1.160 348,264 +0.20(+20.83%)
Apr 04, 2011 0.8200 1.000 0.8200 0.9600 239,415 +0.15(+18.52%)
Apr 01, 2011 0.7600 0.8100 0.7200 0.8100 90,059 +0.09(+12.50%)
Mar 31, 2011 0.7600 0.7600 0.7100 0.7200 30,705 -0.01(-1.37%)
Mar 30, 2011 0.6900 0.7500 0.6900 0.7300 91,340 +0.04(+5.80%)
Mar 29, 2011 0.7200 0.7200 0.6900 0.6900 15,328 +0.00(+0.00%)
Mar 28, 2011 0.7200 0.7500 0.6900 0.6900 12,141 -0.03(-4.17%)
Mar 25, 2011 0.7700 0.7700 0.7200 0.7200 5,166 -0.01(-1.37%)
Mar 24, 2011 0.7800 0.7900 0.7300 0.7300 36,075 +0.00(+0.00%)
Mar 23, 2011 0.7700 0.7700 0.7300 0.7300 41,833 +0.00(+0.00%)
Mar 22, 2011 0.7700 0.7700 0.7300 0.7300 12,733 -0.02(-2.67%)
Mar 21, 2011 0.7500 0.7500 0.7200 0.7500 52,415 +0.01(+1.35%)
Mar 18, 2011 0.7300 0.7400 0.6700 0.7400 26,032 +0.01(+1.37%)
Mar 17, 2011 0.7400 0.7400 0.6600 0.7300 18,741 -0.01(-1.35%)
Mar 16, 2011 0.6900 0.7400 0.6900 0.7400 25,000 +0.07(+10.45%)
Mar 15, 2011 0.6500 0.6700 0.6400 0.6700 141,437 +0.00(+0.00%)
Mar 14, 2011 0.7000 0.7100 0.6700 0.6700 15,826 -0.04(-5.63%)
Mar 11, 2011 0.7700 0.7700 0.7000 0.7100 15,938 +0.00(+0.00%)
Mar 10, 2011 0.8200 0.8200 0.7100 0.7100 101,585 -0.11(-13.41%)
Mar 09, 2011 0.7600 0.8300 0.7600 0.8200 85,677 +0.07(+9.33%)
Mar 08, 2011 0.8400 0.8400 0.7500 0.7500 69,263 -0.04(-5.06%)
Mar 07, 2011 0.7300 0.7900 0.7300 0.7900 194,520 +0.07(+9.72%)
Mar 04, 2011 0.6200 0.7800 0.6200 0.7200 216,485 +0.06(+9.09%)
Mar 03, 2011 0.6600 0.6600 0.6100 0.6600 19,900 +0.06(+10.00%)
Mar 02, 2011 0.6000 0.6100 0.5900 0.6000 30,183 +0.00(+0.00%)
Mar 01, 2011 0.6000 0.6000 0.6000 0.6000 11,416 +0.00(+0.00%)
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%)
Dec 01, 2010 0.5000 0.5000 0.4800 0.5000 5,753 +0.00(+0.00%)
Nov 30, 2010 0.5000 0.5000 0.4650 0.5000 10,166 +0.00(+0.00%)
Nov 29, 2010 0.5200 0.5200 0.5000 0.5000 8,617 -0.02(-3.85%)
Nov 26, 2010 0.5500 0.5500 0.5000 0.5200 37,661 -0.03(-5.45%)
Nov 25, 2010 0.5000 0.5500 0.5000 0.5500 59,480 +0.02(+3.77%)
Nov 24, 2010 0.4600 0.5500 0.4600 0.5300 130,289 +0.08(+16.48%)
Nov 23, 2010 0.4700 0.4700 0.4500 0.4550 10,050 -0.05(-10.78%)
Nov 22, 2010 0.4800 0.5100 0.4800 0.5100 68,000 +0.01(+2.00%)
Nov 19, 2010 0.4800 0.5000 0.4800 0.5000 23,912 -0.05(-9.09%)
Nov 18, 2010 0.5000 0.5500 0.5000 0.5500 6,876 +0.07(+14.58%)
Nov 17, 2010 0.4300 0.4800 0.4300 0.4800 4,662 +0.00(+0.00%)
Nov 16, 2010 0.4800 0.5500 0.4800 0.4800 61,798 -0.03(-5.88%)
Nov 15, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 12, 2010 0.5100 0.5400 0.4300 0.5100 6,757 -0.02(-3.77%)
Nov 11, 2010 0.4800 0.5300 0.4800 0.5300 23,817 +0.07(+15.22%)
Nov 10, 2010 0.4500 0.5100 0.3900 0.4600 35,665 +0.01(+2.22%)
Nov 09, 2010 0.5000 0.5700 0.4300 0.4500 13,715 +0.00(+0.00%)
Nov 08, 2010 0.4700 0.4900 0.4500 0.4500 183,463 -0.04(-8.16%)
Nov 05, 2010 0.4500 0.4900 0.4500 0.4900 59,447 +0.05(+11.36%)
Nov 04, 2010 0.4200 0.4500 0.4000 0.4400 37,002 -0.01(-2.22%)
Nov 03, 2010 0.4500 0.4500 0.4500 0.4500 3,500 -0.01(-2.17%)
Nov 02, 2010 0.4600 0.4600 0.4600 0.4600 8,492 +0.00(+0.00%)
Nov 01, 2010 0.4600 0.4600 0.4600 0.4600 5,541 +0.00(+0.00%)
Oct 29, 2010 0.4600 0.4800 0.4600 0.4600 56,003 +0.03(+6.98%)
Oct 28, 2010 0.4550 0.4550 0.4300 0.4300 3,190 -0.03(-6.52%)
Oct 27, 2010 0.4900 0.5100 0.4600 0.4600 84,651 -0.07(-13.21%)
Oct 25, 2010 0.5300 0.5500 0.5300 0.5300 14,497 +0.00(+0.00%)
Oct 22, 2010 0.5100 0.5500 0.5100 0.5300 6,499 -0.02(-3.64%)
Oct 21, 2010 0.5300 0.5500 0.5300 0.5500 14,132 +0.02(+3.77%)
Oct 20, 2010 0.5300 0.5300 0.5300 0.5300 3,800 +0.00(+0.00%)
Oct 19, 2010 0.5500 0.5600 0.5300 0.5300 18,300 +0.00(+0.00%)
Oct 18, 2010 0.5300 0.5300 0.5300 0.5300 2,832 -0.04(-7.02%)
Oct 15, 2010 0.5400 0.5700 0.5400 0.5700 59,094 +0.02(+3.64%)
Oct 14, 2010 0.6200 0.6200 0.5500 0.5500 31,109 -0.05(-8.33%)
Oct 13, 2010 0.5300 0.6000 0.5300 0.6000 6,423 +0.07(+13.21%)
Oct 12, 2010 0.5300 0.5300 0.5300 0.5300 4,500 +0.00(+0.00%)
Oct 08, 2010 0.5900 0.5900 0.5300 0.5300 9,266 +0.00(+0.00%)
Oct 07, 2010 0.6100 0.6100 0.5000 0.5300 73,274 -0.14(-20.90%)
Oct 06, 2010 0.5400 0.7000 0.5400 0.6700 65,232 +0.18(+36.73%)
Oct 05, 2010 0.4550 0.5300 0.4500 0.4900 29,930 +0.07(+16.67%)
Oct 04, 2010 0.4650 0.4650 0.4200 0.4200 48,327 +0.02(+5.00%)
Oct 01, 2010 0.3800 0.4200 0.3800 0.4000 14,886 +0.04(+11.11%)
Sep 30, 2010 0.4600 0.4750 0.3600 0.3600 12,233 -0.02(-5.26%)
Sep 29, 2010 0.3600 0.4500 0.3150 0.3800 85,475 +0.00(+0.00%)
Sep 28, 2010 0.3500 0.3800 0.3500 0.3800 11,167 +0.03(+8.57%)
Sep 27, 2010 0.3450 0.3500 0.3350 0.3500 29,752 +0.00(+0.00%)
Sep 24, 2010 0.4000 0.4000 0.3500 0.3500 24,771 +0.01(+2.94%)
Sep 23, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 22, 2010 0.3500 0.3500 0.3150 0.3400 14,726 -0.02(-5.56%)
Sep 21, 2010 0.3150 0.3600 0.3150 0.3600 8,500 +0.01(+2.86%)
Sep 20, 2010 0.3200 0.3600 0.2800 0.3500 38,646 +0.03(+9.37%)
Sep 17, 2010 0.2900 0.3500 0.2900 0.3200 6,999 +0.04(+14.29%)
Sep 15, 2010 0.3050 0.3050 0.2800 0.2800 16,636 -0.02(-8.20%)
Sep 14, 2010 0.2800 0.3050 0.2800 0.3050 20,228 +0.01(+1.67%)
Sep 13, 2010 0.2850 0.3000 0.2800 0.3000 4,686 -0.01(-1.64%)
Sep 10, 2010 0.3050 0.3050 0.3000 0.3050 43,107 -0.04(-12.86%)
Sep 09, 2010 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Sep 08, 2010 0.3000 0.3500 0.3000 0.3500 2,526 +0.00(+0.00%)
Sep 07, 2010 0.3300 0.3500 0.3000 0.3500 11,407 +0.02(+6.06%)
Sep 03, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 02, 2010 0.3300 0.3300 0.3300 46 +0.00(+0.00%)
Sep 01, 2010 0.3300 0.3300 0.3300 0.3300 1,833 +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.