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

Freegold Ventures Ltd (TSX: FVL )

0.4300 +0.0050 (+1.18%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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 (%)
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%)
May 01, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 30, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 29, 2013 0.5400 0.5400 0.5400 0.5400 21,250 +0.03(+5.88%)
Apr 26, 2013 0.5000 0.5400 0.5100 0.5100 29,380 -0.02(-3.77%)
Apr 25, 2013 0.4800 0.5300 0.4800 0.5300 156,100 +0.03(+6.00%)
Apr 24, 2013 0.4800 0.5000 0.4800 0.5000 8,050 +0.03(+6.38%)
Apr 23, 2013 0.4500 0.4700 0.4500 0.4700 15,500 -0.01(-2.08%)
Apr 22, 2013 0.4800 0.4800 0.4800 0.4800 5,350 +0.02(+4.35%)
Apr 19, 2013 0.4600 0.4600 0.4600 0.4600 2,154 +0.07(+17.95%)
Apr 18, 2013 0.3500 0.3900 0.3500 0.3900 239,950 +0.03(+8.33%)
Apr 17, 2013 0.4000 0.4000 0.3600 0.3600 60,860 -0.04(-10.00%)
Apr 16, 2013 0.4000 0.4200 0.4000 0.4000 111,000 +0.03(+8.11%)
Apr 15, 2013 0.4700 0.4700 0.3700 0.3700 91,158 -0.13(-26.00%)
Apr 12, 2013 0.5200 0.5200 0.5000 0.5000 15,120 -0.02(-3.85%)
Apr 11, 2013 0.4700 0.5500 0.4700 0.5200 37,715 +0.00(+0.00%)
Apr 10, 2013 0.5200 0.5200 0.5200 0.5200 14,500 +0.02(+4.00%)
Apr 09, 2013 0.4950 0.5000 0.4500 0.5000 26,790 +0.04(+9.89%)
Apr 08, 2013 0.4800 0.5000 0.4550 0.4550 19,041 -0.04(-9.00%)
Apr 05, 2013 0.5100 0.5100 0.5000 0.5000 4,533 -0.01(-1.96%)
Apr 04, 2013 0.5000 0.5100 0.5000 0.5100 24,900 +0.01(+2.00%)
Apr 03, 2013 0.5200 0.5500 0.4800 0.5000 137,180 +0.00(+0.00%)
Apr 02, 2013 0.6000 0.6000 0.5000 0.5000 71,400 -0.11(-18.03%)
Apr 01, 2013 0.6400 0.6400 0.6000 0.6100 43,192 +0.07(+12.96%)
Mar 28, 2013 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Mar 27, 2013 0.5600 0.5800 0.5500 0.5800 37,000 +0.00(+0.00%)
Mar 26, 2013 0.5800 0.6200 0.5500 0.5800 26,300 +0.05(+9.43%)
Mar 25, 2013 0.5600 0.5700 0.5300 0.5300 101,257 -0.04(-7.02%)
Mar 22, 2013 0.5700 0.5700 0.5700 0.5700 6,333 -0.02(-3.39%)
Mar 21, 2013 0.5700 0.5900 0.5700 0.5900 6,418 +0.01(+1.72%)
Mar 20, 2013 0.5700 0.5800 0.5700 0.5800 8,982 +0.00(+0.00%)
Mar 19, 2013 0.5800 0.5800 0.5800 166 +0.00(+0.00%)
Mar 18, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 15, 2013 0.6400 0.6400 0.5800 0.5800 49,433 +0.01(+1.75%)
Mar 14, 2013 0.6300 0.6400 0.5700 0.5700 13,333 -0.05(-8.06%)
Mar 13, 2013 0.6200 0.6200 0.6200 0.6200 6,200 +0.02(+3.33%)
Mar 12, 2013 0.6000 0.6000 0.5600 0.6000 35,142 +0.00(+0.00%)
Mar 11, 2013 0.6100 0.6100 0.6000 0.6000 42,450 -0.04(-6.25%)
Mar 08, 2013 0.6500 0.6500 0.6400 0.6400 2,391 +0.00(+0.00%)
Mar 07, 2013 0.6000 0.6400 0.6000 0.6400 11,000 +0.04(+6.67%)
Mar 06, 2013 0.6200 0.6200 0.6000 0.6000 39,816 -0.01(-1.64%)
Mar 05, 2013 0.6200 0.6500 0.6100 0.6100 38,600 -0.03(-4.69%)
Mar 04, 2013 0.6000 0.6400 0.6000 0.6400 60,142 +0.03(+4.92%)
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.