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 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 30, 2016 0.1800 0.2000 0.1700 0.1700 67,000 -0.01(-5.56%)
Sep 29, 2016 0.1800 0.1800 0.1750 0.1800 32,503 -0.02(-10.00%)
Sep 28, 2016 0.1900 0.2000 0.1800 0.2000 25,134 -0.00(-2.44%)
Sep 27, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+7.89%)
Sep 26, 2016 0.2100 0.2100 0.1900 0.1900 46,100 -0.01(-7.32%)
Sep 23, 2016 0.1900 0.2050 0.1900 0.2050 4,000 +0.00(+0.00%)
Sep 22, 2016 0.2050 0.2050 0.1950 0.2050 54,000 +0.01(+7.89%)
Sep 21, 2016 0.1900 0.1900 0.1850 0.1900 19,000 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.1900 433,551 -0.01(-5.00%)
Sep 19, 2016 0.2200 0.2200 0.2000 0.2000 28,900 +0.00(+0.00%)
Sep 15, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2016 0.2200 0.2200 0.2000 0.2000 15,150 +0.00(+0.00%)
Sep 12, 2016 0.2000 0.2000 0.2000 100 -0.00(-2.44%)
Sep 09, 2016 0.2150 0.2150 0.2050 0.2050 54,900 -0.02(-6.82%)
Sep 08, 2016 0.2050 0.2200 0.2050 0.2200 20,453 -0.01(-4.35%)
Sep 07, 2016 0.2200 0.2300 0.2100 0.2300 54,400 +0.01(+4.55%)
Sep 06, 2016 0.2500 0.2500 0.2200 0.2200 29,465 +0.02(+7.32%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Aug 31, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 30, 2016 0.2150 0.2150 0.2150 0.2150 12,492 +0.00(+0.00%)
Aug 29, 2016 0.2150 0.2150 0.2150 0.2150 106,500 +0.00(+0.00%)
Aug 26, 2016 0.2050 0.2150 0.2000 0.2150 43,000 +0.00(+0.00%)
Aug 25, 2016 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Aug 24, 2016 0.2100 0.2100 0.2000 0.2000 17,500 -0.01(-4.76%)
Aug 23, 2016 0.2050 0.2100 0.2000 0.2100 20,815 +0.00(+0.00%)
Aug 22, 2016 0.2050 0.2150 0.2050 0.2100 25,950 -0.02(-6.67%)
Aug 19, 2016 0.2200 0.2250 0.2200 0.2250 20,500 +0.00(+0.00%)
Aug 18, 2016 0.2350 0.2400 0.2250 0.2250 22,000 +0.01(+2.27%)
Aug 17, 2016 0.2250 0.2400 0.2200 0.2200 21,600 -0.02(-8.33%)
Aug 16, 2016 0.2700 0.2700 0.2250 0.2400 45,000 -0.02(-7.69%)
Aug 15, 2016 0.2500 0.2700 0.2500 0.2600 98,579 +0.00(+0.00%)
Aug 12, 2016 0.2550 0.2600 0.2250 0.2600 42,150 +0.00(+0.00%)
Aug 11, 2016 0.2650 0.2650 0.2500 0.2600 41,500 +0.01(+1.96%)
Aug 10, 2016 0.2550 0.2550 0.2500 0.2550 20,315 +0.01(+2.00%)
Aug 09, 2016 0.2700 0.2800 0.2500 0.2500 139,825 -0.01(-1.96%)
Aug 08, 2016 0.2400 0.2550 0.2200 0.2550 172,690 +0.01(+4.08%)
Aug 05, 2016 0.2500 0.2500 0.2400 0.2450 114,300 +0.01(+2.08%)
Aug 04, 2016 0.2300 0.2450 0.2100 0.2400 422,025 +0.01(+6.67%)
Aug 03, 2016 0.2250 0.2250 0.1950 0.2250 158,300 +0.00(+0.00%)
Aug 02, 2016 0.2250 0.2250 0.2250 0.2250 20,500 +0.02(+9.76%)
Jul 29, 2016 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 28, 2016 0.1850 0.2000 0.1850 0.1950 97,600 +0.02(+11.43%)
Jul 25, 2016 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jul 22, 2016 0.1950 0.2000 0.1850 0.1850 28,958 -0.01(-5.13%)
Jul 21, 2016 0.1850 0.1950 0.1850 0.1950 4,500 -0.01(-2.50%)
Jul 20, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jul 19, 2016 0.2000 0.2000 0.1850 0.2000 6,000 +0.00(+0.00%)
Jul 18, 2016 0.1900 0.2000 0.1900 0.2000 87,547 -0.00(-2.44%)
Jul 15, 2016 0.2000 0.2050 0.2000 0.2050 64,800 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2050 0.2000 0.2050 88,833 +0.00(+0.00%)
Jul 13, 2016 0.2050 0.2050 0.2050 0.2050 101,330 +0.00(+0.00%)
Jul 12, 2016 0.2050 0.2050 0.2050 0.2050 2,104 -0.01(-2.38%)
Jul 11, 2016 0.2300 0.2300 0.2050 0.2100 25,040 +0.00(+0.00%)
Jul 08, 2016 0.2100 0.2100 0.2100 85,425 +0.00(+0.00%)
Jul 07, 2016 0.2200 0.2200 0.2050 0.2100 70,307 -0.02(-6.67%)
Jul 05, 2016 0.2150 0.2300 0.2100 0.2250 63,745 +0.02(+7.14%)
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.