Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freegold Ventures Ltd (TSX: FVL )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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%)
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.