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 (%)
Jun 30, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jun 28, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 27, 2017 0.1550 0.1600 0.1550 0.1600 32,500 +0.02(+10.34%)
Jun 26, 2017 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-12.12%)
Jun 23, 2017 0.1650 0.1650 0.1650 0.1650 93,000 +0.00(+0.00%)
Jun 22, 2017 0.1550 0.1650 0.1550 0.1650 73,500 +0.00(+0.00%)
Jun 21, 2017 0.1550 0.1650 0.1550 0.1650 8,550 +0.01(+6.45%)
Jun 20, 2017 0.1450 0.1650 0.1450 0.1550 107,300 +0.01(+10.71%)
Jun 19, 2017 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Jun 16, 2017 0.1300 0.1400 0.1300 0.1400 37,900 +0.00(+0.00%)
Jun 15, 2017 0.1350 0.1400 0.1350 0.1400 13,000 +0.01(+3.70%)
Jun 14, 2017 0.1350 0.1350 0.1350 0.1350 6,100 +0.00(+0.00%)
Jun 13, 2017 0.1350 0.1350 0.1350 0.1350 10,555 +0.00(+0.00%)
Jun 09, 2017 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jun 08, 2017 0.1350 0.1500 0.1350 0.1500 17,000 +0.01(+3.45%)
Jun 07, 2017 0.1500 0.1600 0.1450 0.1450 34,099 -0.01(-3.33%)
Jun 06, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+11.11%)
Jun 01, 2017 0.1350 0.1350 0.1350 300 -0.01(-3.57%)
May 31, 2017 0.1400 0.1400 0.1350 0.1400 11,100 +0.00(+0.00%)
May 30, 2017 0.1400 0.1500 0.1400 0.1400 12,000 +0.00(+0.00%)
May 29, 2017 0.1400 0.1400 0.1400 0.1400 17,722 -0.01(-9.68%)
May 26, 2017 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
May 25, 2017 0.1550 0.1550 0.1550 0.1550 3,100 +0.01(+10.71%)
May 19, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 18, 2017 0.1400 0.1400 0.1400 0.1400 28,000 +0.00(+0.00%)
May 17, 2017 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
May 16, 2017 0.1450 0.1550 0.1400 0.1450 8,625 +0.00(+0.00%)
May 15, 2017 0.1500 0.1500 0.1450 0.1450 22,988 +0.01(+7.41%)
May 12, 2017 0.1550 0.1550 0.1350 0.1350 10,200 -0.01(-6.90%)
May 11, 2017 0.1400 0.1500 0.1400 0.1450 28,500 +0.00(+3.57%)
May 10, 2017 0.1300 0.1400 0.1300 0.1400 30,001 +0.02(+12.00%)
May 09, 2017 0.1300 0.1300 0.1250 0.1250 5,540 -0.02(-10.71%)
May 08, 2017 0.1400 0.1400 0.1250 0.1400 34,783 +0.02(+12.00%)
May 05, 2017 0.1550 0.1550 0.1250 0.1250 86,500 -0.02(-10.71%)
May 04, 2017 0.1500 0.1500 0.1400 0.1400 13,675 -0.01(-6.67%)
May 03, 2017 0.1500 0.1500 0.1500 0.1500 21,947 +0.00(+0.00%)
May 01, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 28, 2017 0.1500 0.1550 0.1350 0.1450 53,100 -0.01(-3.33%)
Apr 27, 2017 0.1500 0.1500 0.1450 0.1500 16,000 -0.02(-9.09%)
Apr 26, 2017 0.1600 0.1650 0.1600 0.1650 5,000 +0.01(+6.45%)
Apr 25, 2017 0.1700 0.1700 0.1500 0.1550 170,350 -0.02(-8.82%)
Apr 24, 2017 0.1700 0.1700 0.1700 0.1700 3,000 -0.02(-10.53%)
Apr 21, 2017 0.1800 0.1900 0.1800 0.1900 20,000 +0.01(+5.56%)
Apr 20, 2017 0.1800 0.1800 0.1650 0.1800 135,770 +0.01(+2.86%)
Apr 18, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Apr 17, 2017 0.1700 0.1700 0.1650 0.1650 15,000 -0.01(-2.94%)
Apr 13, 2017 0.1850 0.1850 0.1700 0.1700 53,110 +0.00(+0.00%)
Apr 12, 2017 0.1750 0.1750 0.1700 0.1700 22,880 +0.01(+6.25%)
Apr 11, 2017 0.1550 0.1600 0.1550 0.1600 111,985 +0.02(+10.34%)
Apr 10, 2017 0.1550 0.1600 0.1450 0.1450 23,201 -0.01(-3.33%)
Apr 07, 2017 0.1550 0.1550 0.1500 0.1500 59,452 -0.01(-3.23%)
Apr 06, 2017 0.1550 0.1550 0.1550 0.1550 2,494 +0.01(+3.33%)
Apr 05, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 04, 2017 0.1550 0.1550 0.1500 0.1500 17,623 -0.01(-6.25%)
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.