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 30, 2014 0.2050 0.2100 0.2050 0.2100 30,428 +0.00(+0.00%)
Apr 29, 2014 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Apr 28, 2014 0.2050 0.2100 0.2050 0.2100 31,421 +0.01(+2.44%)
Apr 25, 2014 0.2100 0.2100 0.2050 0.2050 53,771 -0.01(-2.38%)
Apr 24, 2014 0.2250 0.2250 0.2100 0.2100 90,966 -0.04(-16.00%)
Apr 23, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 22, 2014 0.2450 0.2500 0.2450 0.2500 28,500 +0.01(+4.17%)
Apr 21, 2014 0.2200 0.2400 0.2050 0.2400 107,100 +0.03(+14.29%)
Apr 16, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 15, 2014 0.2300 0.2400 0.2200 0.2200 19,600 -0.01(-2.22%)
Apr 11, 2014 0.2250 0.2250 0.2250 0.2250 183 -0.02(-10.00%)
Apr 10, 2014 0.2100 0.2500 0.2050 0.2500 110,000 +0.02(+11.11%)
Apr 08, 2014 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Apr 07, 2014 0.2000 0.2150 0.2000 0.2150 35,887 +0.01(+7.50%)
Apr 04, 2014 0.2100 0.2100 0.2000 0.2000 8,300 -0.01(-4.76%)
Apr 03, 2014 0.2100 0.2100 0.2100 0.2100 127,000 +0.01(+5.00%)
Apr 01, 2014 0.2000 0.2000 0.2000 297 -0.01(-4.76%)
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%)
Jan 06, 2014 0.2500 0.2500 0.2300 0.2450 24,500 -0.01(-2.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 27, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 23, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 20, 2013 0.2200 0.2400 0.2000 0.2000 97,300 -0.02(-11.11%)
Dec 19, 2013 0.2200 0.2250 0.2200 0.2250 33,564 +0.01(+2.27%)
Dec 18, 2013 0.2300 0.2300 0.2200 0.2200 83,166 -0.01(-4.35%)
Dec 17, 2013 0.2300 0.2500 0.2300 0.2300 15,500 +0.00(+0.00%)
Dec 16, 2013 0.2500 0.2500 0.2200 0.2300 46,833 +0.00(+0.00%)
Dec 13, 2013 0.2300 0.2300 0.2300 0.2300 39,500 -0.02(-8.00%)
Dec 12, 2013 0.2000 0.2500 0.2000 0.2500 32,727 +0.04(+19.05%)
Dec 11, 2013 0.2250 0.2250 0.2100 0.2100 80,335 -0.02(-8.70%)
Dec 10, 2013 0.2400 0.2400 0.2300 0.2300 114,500 -0.01(-4.17%)
Dec 09, 2013 0.2550 0.2550 0.2400 0.2400 15,382 -0.01(-4.00%)
Dec 06, 2013 0.2400 0.2600 0.2300 0.2500 48,000 -0.02(-7.41%)
Dec 05, 2013 0.2500 0.2900 0.2500 0.2700 27,100 -0.02(-6.90%)
Dec 04, 2013 0.2900 0.2900 0.2900 0.2900 1,868 +0.02(+9.43%)
Dec 03, 2013 0.2600 0.2650 0.2500 0.2650 32,800 -0.01(-1.85%)
Nov 29, 2013 0.2700 0.2700 0.2700 0.2700 133 -0.02(-8.47%)
Nov 28, 2013 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Nov 26, 2013 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Nov 25, 2013 0.2600 0.2800 0.2600 0.2600 48,100 +0.01(+4.00%)
Nov 22, 2013 0.2550 0.2550 0.2500 0.2500 51,093 -0.01(-1.96%)
Nov 21, 2013 0.2500 0.2950 0.2500 0.2550 71,835 -0.02(-7.27%)
Nov 20, 2013 0.2800 0.2800 0.2750 0.2750 7,733 -0.07(-19.12%)
Nov 18, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 15, 2013 0.3300 0.3500 0.3150 0.3400 20,000 +0.04(+11.48%)
Nov 14, 2013 0.3050 0.3050 0.3050 0.3050 5,834 +0.01(+1.67%)
Nov 12, 2013 0.3450 0.3450 0.2800 0.3000 2,804 -0.01(-3.23%)
Nov 11, 2013 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-4.62%)
Nov 08, 2013 0.3250 0.3250 0.3250 0.3250 4,000 -0.05(-13.33%)
Nov 05, 2013 0.3750 0.3750 0.3750 91 +0.04(+13.64%)
Nov 04, 2013 0.3350 0.3350 0.3300 0.3300 19,000 +0.00(+0.00%)
Nov 01, 2013 0.3300 0.3300 0.3300 0.3300 5,666 -0.06(-15.38%)
Oct 30, 2013 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 28, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 23, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 21, 2013 0.3800 0.3800 0.3800 300 +0.07(+22.58%)
Oct 18, 2013 0.3100 0.3100 0.3050 0.3100 23,500 +0.02(+5.08%)
Oct 17, 2013 0.2900 0.3200 0.2500 0.2950 84,620 -0.02(-4.84%)
Oct 16, 2013 0.3300 0.3300 0.3000 0.3100 63,000 -0.02(-4.62%)
Oct 15, 2013 0.3350 0.3350 0.3200 0.3250 10,833 -0.07(-16.67%)
Oct 11, 2013 0.3900 0.3900 0.3900 0 +0.05(+16.42%)
Oct 10, 2013 0.3400 0.3400 0.3350 0.3350 16,512 -0.03(-9.46%)
Oct 09, 2013 0.3150 0.3700 0.3150 0.3700 3,036 +0.05(+15.62%)
Oct 08, 2013 0.3300 0.3300 0.3200 0.3200 13,500 +0.00(+0.00%)
Oct 07, 2013 0.3250 0.3850 0.3200 0.3200 41,858 +0.00(+0.00%)
Oct 04, 2013 0.3100 0.3200 0.3100 0.3200 17,783 +0.01(+1.59%)
Oct 03, 2013 0.3150 0.3200 0.3000 0.3150 53,950 +0.02(+5.00%)
Oct 02, 2013 0.3000 0.3000 0.3000 0.3000 5,000 -0.03(-7.69%)
Oct 01, 2013 0.3300 0.3300 0.3100 0.3250 91,075 -0.01(-1.52%)
Sep 27, 2013 0.3400 0.3400 0.3300 0.3300 10,000 -0.01(-2.94%)
Sep 26, 2013 0.3150 0.3500 0.3150 0.3400 159,700 +0.02(+6.25%)
Sep 25, 2013 0.3650 0.3650 0.3200 0.3200 115,366 -0.01(-3.03%)
Sep 24, 2013 0.3750 0.3750 0.3300 0.3300 38,955 -0.07(-16.46%)
Sep 23, 2013 0.3300 0.3950 0.3300 0.3950 76,651 +0.09(+27.42%)
Sep 20, 2013 0.3150 0.3200 0.3100 0.3100 70,083 -0.04(-11.43%)
Sep 19, 2013 0.3300 0.3500 0.3300 0.3500 36,250 +0.05(+16.67%)
Sep 18, 2013 0.3000 0.3000 0.2900 0.3000 24,983 +0.01(+3.45%)
Sep 17, 2013 0.3050 0.3050 0.2900 0.2900 121,034 -0.06(-17.14%)
Sep 16, 2013 0.3000 0.3500 0.3000 0.3500 7,800 +0.05(+16.67%)
Sep 13, 2013 0.3300 0.3300 0.3000 0.3000 17,348 -0.02(-6.25%)
Sep 12, 2013 0.3400 0.3400 0.3200 0.3200 85,100 -0.04(-11.11%)
Sep 10, 2013 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Sep 09, 2013 0.3750 0.3750 0.3450 0.3450 35,750 -0.05(-11.54%)
Sep 06, 2013 0.4350 0.4350 0.3900 0.3900 11,320 -0.01(-1.27%)
Aug 30, 2013 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Aug 29, 2013 0.3700 0.3700 0.3650 0.3650 1,000 +0.00(+0.00%)
Aug 27, 2013 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
Aug 23, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 22, 2013 0.3800 0.4000 0.3800 0.4000 17,834 +0.08(+25.00%)
Aug 21, 2013 0.3700 0.3700 0.3200 0.3200 12,013 -0.04(-11.11%)
Aug 20, 2013 0.4000 0.4000 0.3600 0.3600 24,303 -0.03(-7.69%)
Aug 19, 2013 0.4100 0.4100 0.3900 0.3900 8,260 -0.01(-2.50%)
Aug 16, 2013 0.4000 0.4000 0.4000 0.4000 38,000 +0.02(+5.26%)
Aug 15, 2013 0.3800 0.3800 0.3800 0.3800 20,016 +0.01(+1.33%)
Aug 14, 2013 0.4000 0.4000 0.3750 0.3750 36,833 +0.02(+4.17%)
Aug 12, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 09, 2013 0.3600 0.3600 0.3600 0.3600 833 -0.02(-5.26%)
Aug 08, 2013 0.3650 0.3800 0.3600 0.3800 9,759 +0.02(+5.56%)
Aug 07, 2013 0.3650 0.3650 0.3600 0.3600 10,750 +0.00(+0.00%)
Aug 06, 2013 0.3900 0.3900 0.3600 0.3600 76,800 -0.01(-2.70%)
Aug 02, 2013 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 01, 2013 0.4000 0.4000 0.4000 0.4000 5,100 +0.04(+11.11%)
Jul 31, 2013 0.4000 0.4000 0.3600 0.3600 19,600 -0.04(-10.00%)
Jul 29, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 26, 2013 0.4000 0.4000 0.4000 0.4000 12,400 -0.01(-2.44%)
Jul 25, 2013 0.4100 0.4100 0.4100 0.4100 20,000 -0.04(-8.89%)
Jul 24, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 23, 2013 0.3700 0.4500 0.3700 0.4500 5,524 +0.00(+0.00%)
Jul 22, 2013 0.4500 0.4500 0.4500 0.4500 7,666 -0.01(-1.10%)
Jul 19, 2013 0.4200 0.4550 0.4200 0.4550 4,616 +0.01(+1.11%)
Jul 18, 2013 0.4500 0.4500 0.4500 0.4500 772 +0.07(+18.42%)
Jul 17, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 16, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 15, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 12, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 11, 2013 0.3800 0.3800 0.3800 0.3800 17,830 +0.00(+0.00%)
Jul 10, 2013 0.3800 0.3800 0.3800 525 +0.00(+0.00%)
Jul 09, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 08, 2013 0.3850 0.3850 0.3800 0.3800 3,000 +0.00(+0.00%)
Jul 05, 2013 0.3800 0.3800 0.3800 0.3800 750 -0.02(-5.00%)
Jul 04, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 03, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 02, 2013 0.4000 0.4000 0.4000 0.4000 13,115 +0.03(+6.67%)
Jun 28, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 26, 2013 0.3650 0.3750 0.3600 0.3750 11,000 -0.03(-6.25%)
Jun 25, 2013 0.4000 0.4000 0.4000 0.4000 5,500 +0.04(+11.11%)
Jun 24, 2013 0.4100 0.4400 0.3600 0.3600 92,336 -0.08(-18.18%)
Jun 21, 2013 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 20, 2013 0.4300 0.4450 0.4200 0.4400 47,300 +0.01(+2.33%)
Jun 19, 2013 0.4550 0.4550 0.4300 0.4300 10,650 -0.03(-5.49%)
Jun 18, 2013 0.4750 0.4750 0.4550 0.4550 5,166 -0.04(-9.00%)
Jun 17, 2013 0.5000 0.5000 0.5000 350 +0.00(+0.00%)
Jun 14, 2013 0.4800 0.5000 0.4800 0.5000 6,450 +0.00(+0.00%)
Jun 13, 2013 0.4300 0.5000 0.4300 0.5000 2,590 +0.02(+4.17%)
Jun 12, 2013 0.4800 0.4800 0.4800 0.4800 25,000 -0.02(-4.00%)
Jun 11, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 10, 2013 0.4400 0.5000 0.4400 0.5000 7,159 -0.01(-1.96%)
Jun 07, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 06, 2013 0.5200 0.5200 0.5100 0.5100 1,970 -0.01(-1.92%)
Jun 05, 2013 0.5100 0.5200 0.5100 0.5200 26,616 +0.02(+4.00%)
Jun 04, 2013 0.5100 0.5400 0.5000 0.5000 25,399 -0.02(-3.85%)
Jun 03, 2013 0.4600 0.5200 0.4600 0.5200 25,008 -0.01(-1.89%)
May 31, 2013 0.4500 0.5300 0.4500 0.5300 11,449 +0.14(+35.90%)
May 30, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 29, 2013 0.3750 0.3900 0.3750 0.3900 8,883 +0.04(+9.86%)
May 28, 2013 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 27, 2013 0.3550 0.3550 0.3550 0.3550 9,000 +0.01(+4.41%)
May 24, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 23, 2013 0.3400 0.3400 0.3400 3 +0.00(+0.00%)
May 22, 2013 0.3550 0.3550 0.3350 0.3400 28,000 -0.03(-9.33%)
May 21, 2013 0.3450 0.3750 0.3450 0.3750 3,000 +0.03(+7.14%)
May 17, 2013 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
May 16, 2013 0.3500 0.3800 0.3500 0.3800 52,300 +0.05(+15.15%)
May 15, 2013 0.3550 0.3700 0.3200 0.3300 37,100 -0.04(-12.00%)
May 13, 2013 0.3700 0.4100 0.3700 0.3750 23,542 +0.01(+1.35%)
May 10, 2013 0.3900 0.3900 0.3500 0.3700 31,590 -0.01(-2.63%)
May 09, 2013 0.3800 0.4100 0.3800 0.3800 47,641 -0.02(-5.00%)
May 08, 2013 0.4300 0.4300 0.4000 0.4000 110,000 -0.03(-6.98%)
May 07, 2013 0.4350 0.4350 0.4300 0.4300 9,541 -0.07(-14.00%)
May 06, 2013 0.5000 0.5000 0.5000 0.5000 10,050 +0.00(+0.00%)
May 03, 2013 0.5000 0.5000 0.5000 320 +0.00(+0.00%)
May 02, 2013 0.5300 0.5300 0.5000 0.5000 3,604 -0.04(-7.41%)
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.