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 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 13, 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 27, 2013 0.3400 0.3400 0.3300 0.3300 10,000 -0.01(-2.94%)
Sep 26, 2013 0.3150 0.3500 0.3150 0.3400 159,700 +0.02(+6.25%)
Sep 25, 2013 0.3650 0.3650 0.3200 0.3200 115,366 -0.01(-3.03%)
Sep 24, 2013 0.3750 0.3750 0.3300 0.3300 38,955 -0.07(-16.46%)
Sep 23, 2013 0.3300 0.3950 0.3300 0.3950 76,651 +0.09(+27.42%)
Sep 20, 2013 0.3150 0.3200 0.3100 0.3100 70,083 -0.04(-11.43%)
Sep 19, 2013 0.3300 0.3500 0.3300 0.3500 36,250 +0.05(+16.67%)
Sep 18, 2013 0.3000 0.3000 0.2900 0.3000 24,983 +0.01(+3.45%)
Sep 17, 2013 0.3050 0.3050 0.2900 0.2900 121,034 -0.06(-17.14%)
Sep 16, 2013 0.3000 0.3500 0.3000 0.3500 7,800 +0.05(+16.67%)
Sep 13, 2013 0.3300 0.3300 0.3000 0.3000 17,348 -0.02(-6.25%)
Sep 12, 2013 0.3400 0.3400 0.3200 0.3200 85,100 -0.04(-11.11%)
Sep 10, 2013 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Sep 09, 2013 0.3750 0.3750 0.3450 0.3450 35,750 -0.05(-11.54%)
Sep 06, 2013 0.4350 0.4350 0.3900 0.3900 11,320 -0.01(-1.27%)
Aug 30, 2013 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
Aug 29, 2013 0.3700 0.3700 0.3650 0.3650 1,000 +0.00(+0.00%)
Aug 27, 2013 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
Aug 23, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 22, 2013 0.3800 0.4000 0.3800 0.4000 17,834 +0.08(+25.00%)
Aug 21, 2013 0.3700 0.3700 0.3200 0.3200 12,013 -0.04(-11.11%)
Aug 20, 2013 0.4000 0.4000 0.3600 0.3600 24,303 -0.03(-7.69%)
Aug 19, 2013 0.4100 0.4100 0.3900 0.3900 8,260 -0.01(-2.50%)
Aug 16, 2013 0.4000 0.4000 0.4000 0.4000 38,000 +0.02(+5.26%)
Aug 15, 2013 0.3800 0.3800 0.3800 0.3800 20,016 +0.01(+1.33%)
Aug 14, 2013 0.4000 0.4000 0.3750 0.3750 36,833 +0.02(+4.17%)
Aug 12, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 09, 2013 0.3600 0.3600 0.3600 0.3600 833 -0.02(-5.26%)
Aug 08, 2013 0.3650 0.3800 0.3600 0.3800 9,759 +0.02(+5.56%)
Aug 07, 2013 0.3650 0.3650 0.3600 0.3600 10,750 +0.00(+0.00%)
Aug 06, 2013 0.3900 0.3900 0.3600 0.3600 76,800 -0.01(-2.70%)
Aug 02, 2013 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 01, 2013 0.4000 0.4000 0.4000 0.4000 5,100 +0.04(+11.11%)
Jul 31, 2013 0.4000 0.4000 0.3600 0.3600 19,600 -0.04(-10.00%)
Jul 29, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 26, 2013 0.4000 0.4000 0.4000 0.4000 12,400 -0.01(-2.44%)
Jul 25, 2013 0.4100 0.4100 0.4100 0.4100 20,000 -0.04(-8.89%)
Jul 24, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 23, 2013 0.3700 0.4500 0.3700 0.4500 5,524 +0.00(+0.00%)
Jul 22, 2013 0.4500 0.4500 0.4500 0.4500 7,666 -0.01(-1.10%)
Jul 19, 2013 0.4200 0.4550 0.4200 0.4550 4,616 +0.01(+1.11%)
Jul 18, 2013 0.4500 0.4500 0.4500 0.4500 772 +0.07(+18.42%)
Jul 17, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 16, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 15, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 12, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 11, 2013 0.3800 0.3800 0.3800 0.3800 17,830 +0.00(+0.00%)
Jul 10, 2013 0.3800 0.3800 0.3800 525 +0.00(+0.00%)
Jul 09, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 08, 2013 0.3850 0.3850 0.3800 0.3800 3,000 +0.00(+0.00%)
Jul 05, 2013 0.3800 0.3800 0.3800 0.3800 750 -0.02(-5.00%)
Jul 04, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 03, 2013 0.4000 0.4000 0.4000 0 +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.