Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freegold Ventures Ltd (TSX: FVL )

0.4300 +0.0150 (+3.61%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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, 2012 0.5800 0.5800 0.5800 0.5800 26,800 +0.01(+1.75%)
May 30, 2012 0.5600 0.5800 0.5500 0.5700 34,008 +0.01(+1.79%)
May 29, 2012 0.5600 0.5600 0.5600 0.5600 2,500 -0.03(-5.08%)
May 28, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 25, 2012 0.5900 0.5900 0.5900 0.5900 1,916 +0.00(+0.00%)
May 24, 2012 0.5900 0.5900 0.5900 0.5900 3,500 +0.02(+3.51%)
May 23, 2012 0.6000 0.6000 0.5000 0.5700 106,018 -0.03(-5.00%)
May 22, 2012 0.6400 0.6400 0.6000 0.6000 15,685 -0.02(-3.23%)
May 18, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 17, 2012 0.6800 0.6800 0.6200 0.6200 3,104 -0.06(-8.82%)
May 16, 2012 0.7000 0.7000 0.6500 0.6800 117,141 -0.05(-6.85%)
May 15, 2012 0.6500 0.7300 0.6500 0.7300 33,550 +0.08(+12.31%)
May 14, 2012 0.6800 0.7000 0.6500 0.6500 85,705 -0.01(-1.52%)
May 11, 2012 0.6700 0.6700 0.6500 0.6600 43,656 -0.04(-5.71%)
May 10, 2012 0.7300 0.7300 0.6600 0.7000 46,135 -0.02(-2.78%)
May 09, 2012 0.5700 0.7200 0.5700 0.7200 299,658 +0.16(+28.57%)
May 08, 2012 0.5800 0.5800 0.5600 0.5600 11,500 -0.05(-8.20%)
May 07, 2012 0.5800 0.6200 0.5800 0.6100 6,000 -0.02(-3.17%)
May 04, 2012 0.6000 0.6300 0.6000 0.6300 31,849 +0.03(+5.00%)
May 03, 2012 0.6000 0.6000 0.6000 0.6000 521 +0.00(+0.00%)
May 02, 2012 0.6400 0.6400 0.6000 0.6000 27,402 +0.00(+0.00%)
May 01, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 30, 2012 0.5900 0.6000 0.5800 0.6000 46,358 +0.01(+1.69%)
Apr 27, 2012 0.5700 0.5900 0.5400 0.5900 68,750 +0.00(+0.00%)
Apr 26, 2012 0.5900 0.5900 0.5700 0.5900 266,013 +0.00(+0.00%)
Apr 25, 2012 0.6200 0.6200 0.5700 0.5900 63,798 -0.03(-4.84%)
Apr 24, 2012 0.6200 0.6200 0.6000 0.6200 53,800 +0.00(+0.00%)
Apr 23, 2012 0.6500 0.6500 0.6200 0.6200 59,800 +0.02(+3.33%)
Apr 20, 2012 0.6400 0.6500 0.6000 0.6000 123,927 -0.07(-10.45%)
Apr 19, 2012 0.6700 0.6700 0.6700 695 +0.00(+0.00%)
Apr 18, 2012 0.6500 0.6700 0.6500 0.6700 30,186 +0.01(+1.52%)
Apr 17, 2012 0.6600 0.6600 0.6500 0.6600 86,900 +0.01(+1.54%)
Apr 16, 2012 0.6900 0.6900 0.6200 0.6500 53,300 -0.06(-8.45%)
Apr 13, 2012 0.7300 0.7300 0.7100 0.7100 1,500 +0.00(+0.00%)
Apr 12, 2012 0.7100 0.7300 0.7100 0.7100 34,317 -0.02(-2.74%)
Apr 11, 2012 0.7100 0.7300 0.7000 0.7300 9,166 +0.01(+1.39%)
Apr 10, 2012 0.7300 0.7300 0.7200 0.7200 68,450 +0.00(+0.00%)
Apr 09, 2012 0.7100 0.7200 0.7100 0.7200 10,803 -0.01(-1.37%)
Apr 05, 2012 0.7400 0.7400 0.7200 0.7300 15,400 -0.03(-3.95%)
Apr 04, 2012 0.7200 0.7600 0.7000 0.7600 74,277 +0.04(+5.56%)
Apr 03, 2012 0.7300 0.7600 0.7100 0.7200 70,164 -0.05(-6.49%)
Apr 02, 2012 0.7800 0.7800 0.7300 0.7700 263,901 +0.00(+0.00%)
Mar 30, 2012 0.7800 0.7800 0.7700 0.7700 17,714 +0.00(+0.00%)
Mar 29, 2012 0.7400 0.7700 0.7400 0.7700 12,452 -0.02(-2.53%)
Mar 28, 2012 0.7300 0.7900 0.7200 0.7900 73,150 +0.07(+9.72%)
Mar 27, 2012 0.7300 0.7400 0.7200 0.7200 9,576 -0.04(-5.26%)
Mar 26, 2012 0.7600 0.7600 0.7400 0.7600 15,250 +0.02(+2.70%)
Mar 23, 2012 0.7700 0.7700 0.7400 0.7400 36,168 -0.03(-3.90%)
Mar 22, 2012 0.7200 0.7700 0.7200 0.7700 50,335 +0.05(+6.94%)
Mar 21, 2012 0.7100 0.7200 0.7100 0.7200 11,841 +0.01(+1.41%)
Mar 20, 2012 0.7100 0.7400 0.7100 0.7100 35,150 +0.00(+0.00%)
Mar 19, 2012 0.7100 0.7100 0.7000 0.7100 45,000 -0.01(-1.39%)
Mar 16, 2012 0.7100 0.7300 0.7100 0.7200 27,200 -0.02(-2.70%)
Mar 15, 2012 0.7500 0.7500 0.7400 0.7400 3,682 +0.03(+4.23%)
Mar 14, 2012 0.7500 0.7500 0.7100 0.7100 69,635 -0.07(-8.97%)
Mar 13, 2012 0.7600 0.7800 0.7600 0.7800 33,833 +0.04(+5.41%)
Mar 12, 2012 0.7700 0.7700 0.7300 0.7400 112,916 -0.01(-1.33%)
Mar 09, 2012 0.7200 0.7500 0.7200 0.7500 13,760 +0.02(+2.74%)
Mar 08, 2012 0.7000 0.7500 0.7000 0.7300 22,500 +0.05(+7.35%)
Mar 07, 2012 0.7100 0.7100 0.6800 0.6800 78,068 -0.02(-2.86%)
Mar 06, 2012 0.7400 0.7500 0.7000 0.7000 50,582 -0.08(-10.26%)
Mar 05, 2012 0.7800 0.7800 0.7800 0.7800 500 +0.03(+4.00%)
Mar 02, 2012 0.7200 0.7700 0.7200 0.7500 13,500 +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.