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 (%)
Apr 29, 2016 0.1950 0.2150 0.1950 0.2100 218,500 +0.01(+7.69%)
Apr 28, 2016 0.1800 0.1950 0.1800 0.1950 190,533 +0.02(+8.33%)
Apr 27, 2016 0.1650 0.1800 0.1650 0.1800 145,559 +0.02(+12.50%)
Apr 26, 2016 0.1600 0.1600 0.1600 0.1600 40,000 +0.00(+0.00%)
Apr 25, 2016 0.1500 0.1700 0.1500 0.1600 279,059 +0.01(+6.67%)
Apr 22, 2016 0.1500 0.1500 0.1400 0.1500 156,133 +0.01(+3.45%)
Apr 21, 2016 0.1300 0.1450 0.1300 0.1450 129,600 +0.00(+3.57%)
Apr 20, 2016 0.1350 0.1500 0.1250 0.1400 56,377 +0.01(+3.70%)
Apr 19, 2016 0.1350 0.1350 0.1350 0.1350 70,460 -0.01(-10.00%)
Apr 18, 2016 0.1350 0.1500 0.1350 0.1500 18,134 +0.00(+0.00%)
Apr 15, 2016 0.1500 0.1500 0.1500 0.1500 16,000 +0.00(+0.00%)
Apr 14, 2016 0.1500 0.1550 0.1450 0.1500 381,920 +0.00(+0.00%)
Apr 13, 2016 0.1400 0.1500 0.1400 0.1500 246,600 +0.01(+7.14%)
Apr 12, 2016 0.1400 0.1400 0.1250 0.1400 236,000 +0.01(+3.70%)
Apr 11, 2016 0.1400 0.1400 0.1300 0.1350 146,242 -0.01(-3.57%)
Apr 08, 2016 0.1200 0.1400 0.1200 0.1400 125,367 +0.02(+16.67%)
Apr 07, 2016 0.1200 0.1200 0.1150 0.1200 30,561 +0.00(+0.00%)
Apr 06, 2016 0.1100 0.1200 0.1100 0.1200 84,823 -0.01(-4.00%)
Apr 05, 2016 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Apr 01, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
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%)
Jan 04, 2016 0.0650 0.0700 0.0550 0.0600 267,088 -0.01(-7.69%)
Dec 31, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2015 0.0650 0.0650 0.0600 0.0600 26,000 -0.01(-7.69%)
Dec 29, 2015 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
Dec 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 23, 2015 0.0550 0.0550 0.0550 0.0550 16,001 +0.00(+0.00%)
Dec 22, 2015 0.0700 0.0700 0.0500 0.0550 2,079,400 -0.02(-21.43%)
Dec 18, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 16, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 11, 2015 0.0750 0.0800 0.0750 0.0800 187,000 +0.01(+23.08%)
Dec 10, 2015 0.0650 0.0750 0.0600 0.0650 702,718 -0.01(-18.75%)
Dec 09, 2015 0.0950 0.0950 0.0800 0.0800 23,241 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 03, 2015 0.1000 0.1000 0.1000 0.1000 11,333 +0.01(+5.26%)
Nov 30, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 23,250 +0.00(+0.00%)
Nov 19, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 18, 2015 0.0950 0.0950 0.0950 0.0950 128,000 +0.00(+0.00%)
Nov 16, 2015 0.0950 0.0950 0.0950 374 -0.02(-20.83%)
Nov 12, 2015 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Nov 10, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2015 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 06, 2015 0.1050 0.1050 0.1000 0.1000 11,000 +0.01(+5.26%)
Nov 05, 2015 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Nov 04, 2015 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Nov 03, 2015 0.1150 0.1150 0.0950 0.0950 6,500 -0.01(-13.64%)
Oct 30, 2015 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Oct 29, 2015 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-10.53%)
Oct 27, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 26, 2015 0.0950 0.0950 0.0950 0.0950 1,860 -0.01(-5.00%)
Oct 23, 2015 0.1000 0.1000 0.1000 0.1000 32,384 -0.02(-16.67%)
Oct 22, 2015 0.1200 0.1200 0.1200 0.1200 2,501 +0.01(+9.09%)
Oct 21, 2015 0.1000 0.1100 0.1000 0.1100 10,562 +0.01(+15.79%)
Oct 20, 2015 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-5.00%)
Oct 15, 2015 0.1000 0.1000 0.1000 416 -0.01(-13.04%)
Oct 14, 2015 0.1150 0.1150 0.1150 0.1150 2,600 +0.01(+15.00%)
Oct 13, 2015 0.1200 0.1200 0.1000 0.1000 4,791 -0.01(-13.04%)
Oct 09, 2015 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 08, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Oct 01, 2015 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Sep 30, 2015 0.1000 0.1050 0.1000 0.1050 30,707 +0.01(+16.67%)
Sep 29, 2015 0.0950 0.1000 0.0900 0.0900 18,689 -0.03(-25.00%)
Sep 23, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 18, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 16, 2015 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
Sep 15, 2015 0.1000 0.1000 0.0900 0.0900 10,500 -0.01(-10.00%)
Sep 03, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2015 0.1000 0.1000 0.1000 0.1000 37,500 +0.00(+0.00%)
Sep 01, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Aug 27, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 21, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 20, 2015 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
Aug 13, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 12, 2015 0.1150 0.1400 0.1100 0.1300 129,221 +0.02(+18.18%)
Aug 11, 2015 0.0850 0.1100 0.0850 0.1100 61,600 +0.02(+29.41%)
Aug 10, 2015 0.0900 0.0900 0.0700 0.0850 26,611 -0.00(-5.56%)
Aug 07, 2015 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 04, 2015 0.0900 0.0900 0.0850 0.0850 17,000 -0.00(-5.56%)
Jul 31, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 30, 2015 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 28, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 23, 2015 0.1200 0.1200 0.0850 0.0850 2,000 -0.00(-5.56%)
Jul 22, 2015 0.0950 0.0950 0.0850 0.0900 5,500 -0.01(-10.00%)
Jul 21, 2015 0.1100 0.1100 0.1000 0.1000 7,500 +0.01(+11.11%)
Jul 20, 2015 0.1000 0.1000 0.0900 0.0900 6,378 -0.01(-5.26%)
Jul 17, 2015 0.0900 0.0950 0.0900 0.0950 9,800 -0.01(-5.00%)
Jul 16, 2015 0.0950 0.1000 0.0900 0.1000 16,991 +0.00(+0.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0.1000 12,935 +0.00(+0.00%)
Jul 14, 2015 0.1000 0.1000 0.1000 0.1000 94,000 +0.00(+0.00%)
Jul 13, 2015 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Jul 10, 2015 0.1100 0.1100 0.1050 0.1050 7,000 -0.01(-4.55%)
Jul 08, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 07, 2015 0.1150 0.1150 0.1150 0.1150 26,215 -0.02(-14.81%)
Jul 06, 2015 0.1200 0.1350 0.1200 0.1350 35,215 -0.01(-3.57%)
Jul 02, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2015 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Jun 29, 2015 0.1300 0.1300 0.1150 0.1150 52,266 -0.00(-4.17%)
Jun 26, 2015 0.1200 0.1200 0.1200 0.1200 8,200 -0.01(-4.00%)
Jun 25, 2015 0.1250 0.1250 0.1250 0.1250 2,640 +0.01(+4.17%)
Jun 22, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 19, 2015 0.1150 0.1400 0.1150 0.1400 28,765 +0.02(+16.67%)
Jun 17, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 16, 2015 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jun 15, 2015 0.1200 0.1200 0.1200 0.1200 4,083 +0.00(+4.35%)
Jun 12, 2015 0.1150 0.1150 0.1150 0.1150 54,616 +0.00(+0.00%)
Jun 10, 2015 0.1150 0.1150 0.1150 33 -0.00(-4.17%)
Jun 09, 2015 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
Jun 08, 2015 0.1350 0.1350 0.1350 0.1350 11,936 +0.02(+12.50%)
Jun 04, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 03, 2015 0.1400 0.1400 0.1400 0.1400 7,500 +0.01(+7.69%)
Jun 02, 2015 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jun 01, 2015 0.1400 0.1400 0.1300 0.1300 29,541 +0.00(+0.00%)
May 29, 2015 0.1400 0.1400 0.1300 0.1300 4,016 -0.01(-7.14%)
May 28, 2015 0.1200 0.1400 0.1200 0.1400 34,603 +0.03(+21.74%)
May 26, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 25, 2015 0.1200 0.1200 0.1100 0.1200 24,700 +0.00(+0.00%)
May 21, 2015 0.1200 0.1200 0.1200 11 -0.02(-14.29%)
May 20, 2015 0.1400 0.1400 0.1400 0.1400 12,333 +0.02(+12.00%)
May 13, 2015 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
May 11, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
May 08, 2015 0.1600 0.1800 0.1500 0.1800 346,200 +0.00(+0.00%)
May 07, 2015 0.1400 0.2350 0.1400 0.1800 70,800 +0.04(+33.33%)
May 06, 2015 0.1050 0.1350 0.1050 0.1350 23,833 +0.02(+12.50%)
May 05, 2015 0.1000 0.1200 0.1000 0.1200 84,000 +0.02(+20.00%)
May 04, 2015 0.1000 0.1000 0.1000 0.1000 8,000 +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.