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 (%)
Sep 28, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 27, 2012 0.5900 0.6100 0.5900 0.5900 56,816 -0.01(-1.67%)
Sep 26, 2012 0.6000 0.6000 0.5500 0.6000 20,318 +0.00(+0.00%)
Sep 25, 2012 0.5400 0.6100 0.5300 0.6000 18,100 +0.04(+7.14%)
Sep 24, 2012 0.5600 0.5800 0.5300 0.5600 32,743 +0.02(+3.70%)
Sep 21, 2012 0.5800 0.5900 0.5400 0.5400 66,823 -0.03(-5.26%)
Sep 20, 2012 0.5500 0.5700 0.5500 0.5700 30,750 -0.01(-1.72%)
Sep 19, 2012 0.5700 0.5800 0.5700 0.5800 28,355 +0.00(+0.00%)
Sep 18, 2012 0.6000 0.6000 0.5800 0.5800 23,767 -0.01(-1.69%)
Sep 17, 2012 0.6000 0.6000 0.5900 0.5900 60,250 -0.01(-1.67%)
Sep 14, 2012 0.6000 0.6000 0.5800 0.6000 50,166 +0.01(+1.69%)
Sep 13, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Sep 12, 2012 0.5900 0.6000 0.5800 0.5800 17,400 -0.01(-1.69%)
Sep 11, 2012 0.5900 0.5900 0.5900 0.5900 4,940 -0.01(-1.67%)
Sep 10, 2012 0.5800 0.6000 0.5800 0.6000 23,220 +0.04(+7.14%)
Sep 07, 2012 0.5600 0.5600 0.5600 0.5600 2,708 +0.01(+1.82%)
Sep 06, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 05, 2012 0.5700 0.6000 0.5500 0.5500 22,650 -0.02(-3.51%)
Sep 04, 2012 0.5900 0.5900 0.5700 0.5700 4,030 +0.00(+0.00%)
Aug 31, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 30, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 29, 2012 0.5800 0.5800 0.5300 0.5700 142,500 -0.02(-3.39%)
Aug 27, 2012 0.5900 0.6100 0.5900 0.5900 4,350 -0.02(-3.28%)
Aug 24, 2012 0.5800 0.6100 0.5800 0.6100 9,000 +0.00(+0.00%)
Aug 23, 2012 0.6100 0.6100 0.6100 0.6100 5,000 +0.01(+1.67%)
Aug 22, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 21, 2012 0.6000 0.6000 0.6000 0.6000 14,450 +0.00(+0.00%)
Aug 20, 2012 0.5900 0.6000 0.5700 0.6000 12,625 +0.00(+0.00%)
Aug 17, 2012 0.6000 0.6000 0.5900 0.6000 47,357 +0.00(+0.00%)
Aug 16, 2012 0.5800 0.6000 0.5800 0.6000 48,500 +0.02(+3.45%)
Aug 15, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 14, 2012 0.5800 0.5800 0.5600 0.5800 24,600 -0.02(-3.33%)
Aug 13, 2012 0.5800 0.6000 0.5600 0.6000 20,891 +0.00(+0.00%)
Aug 11, 2012 0.5800 0.6000 0.5800 0.6000 41,000 +0.00(+0.00%)
Aug 10, 2012 0.5800 0.6000 0.5800 0.6000 41,000 +0.04(+7.14%)
Aug 09, 2012 0.5200 0.5600 0.5200 0.5600 12,966 +0.04(+7.69%)
Aug 08, 2012 0.5500 0.5600 0.5200 0.5200 41,000 -0.04(-7.14%)
Aug 07, 2012 0.5500 0.5600 0.5500 0.5600 14,584 +0.00(+0.00%)
Aug 03, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 02, 2012 0.5600 0.5600 0.5600 250 +0.00(+0.00%)
Aug 01, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 31, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 30, 2012 0.5600 0.5600 0.5600 300 +0.00(+0.00%)
Jul 27, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 26, 2012 0.5400 0.5600 0.5400 0.5600 3,600 +0.00(+0.00%)
Jul 25, 2012 0.5600 0.5600 0.5600 50 +0.00(+0.00%)
Jul 24, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 23, 2012 0.5600 0.5600 0.5600 0.5600 3,000 -0.02(-3.45%)
Jul 20, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 19, 2012 0.5800 0.5800 0.5800 0.5800 3,000 +0.07(+13.73%)
Jul 18, 2012 0.5600 0.5600 0.5100 0.5100 12,066 -0.03(-5.56%)
Jul 17, 2012 0.5400 0.5400 0.5400 0.5400 9,240 -0.02(-3.57%)
Jul 16, 2012 0.5600 0.5600 0.5600 0.5600 20,000 -0.01(-1.75%)
Jul 13, 2012 0.6000 0.6000 0.5700 0.5700 14,000 +0.01(+1.79%)
Jul 12, 2012 0.5700 0.5700 0.5600 0.5600 20,000 -0.04(-6.67%)
Jul 11, 2012 0.6000 0.6000 0.6000 0.6000 12,000 +0.04(+7.14%)
Jul 10, 2012 0.5700 0.5700 0.5600 0.5600 10,002 -0.04(-6.67%)
Jul 09, 2012 0.6000 0.6000 0.5800 0.6000 11,500 +0.00(+0.00%)
Jul 06, 2012 0.5600 0.6000 0.5600 0.6000 166,737 +0.04(+7.14%)
Jul 05, 2012 0.5400 0.6100 0.5400 0.5600 43,500 +0.02(+3.70%)
Jul 04, 2012 0.5600 0.5600 0.5400 0.5400 12,500 -0.01(-1.82%)
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.