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: 2:21 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, 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%)
Apr 03, 2017 0.1600 0.1600 0.1550 0.1600 35,500 +0.01(+6.67%)
Mar 31, 2017 0.1450 0.1500 0.1450 0.1500 47,582 +0.01(+3.45%)
Mar 30, 2017 0.1450 0.1500 0.1450 0.1450 123,692 +0.00(+0.00%)
Mar 29, 2017 0.1550 0.1550 0.1450 0.1450 15,000 +0.00(+0.00%)
Mar 28, 2017 0.1450 0.1550 0.1450 0.1450 34,300 +0.00(+0.00%)
Mar 27, 2017 0.1450 0.1450 0.1450 0.1450 5,257 +0.00(+0.00%)
Mar 24, 2017 0.1450 0.1450 0.1450 0.1450 14,575 +0.00(+3.57%)
Mar 23, 2017 0.1450 0.1450 0.1400 0.1400 11,000 -0.01(-6.67%)
Mar 22, 2017 0.1350 0.1500 0.1350 0.1500 14,400 +0.01(+7.14%)
Mar 21, 2017 0.1500 0.1500 0.1400 0.1400 40,000 +0.00(+0.00%)
Mar 20, 2017 0.1300 0.1400 0.1300 0.1400 39,838 -0.01(-9.68%)
Mar 17, 2017 0.1550 0.1550 0.1550 0.1550 58,500 +0.00(+0.00%)
Mar 16, 2017 0.1450 0.1550 0.1450 0.1550 112,855 +0.01(+6.90%)
Mar 15, 2017 0.1400 0.1450 0.1400 0.1450 43,800 +0.01(+11.54%)
Mar 14, 2017 0.1400 0.1400 0.1300 0.1300 75,900 +0.00(+0.00%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1300 25,000 -0.01(-7.14%)
Mar 10, 2017 0.1300 0.1400 0.1200 0.1400 65,800 +0.01(+7.69%)
Mar 09, 2017 0.1300 0.1300 0.1300 0.1300 2,300 -0.01(-7.14%)
Mar 08, 2017 0.1300 0.1400 0.1300 0.1400 31,084 +0.01(+3.70%)
Mar 07, 2017 0.1300 0.1350 0.1250 0.1350 53,500 -0.01(-3.57%)
Mar 06, 2017 0.1200 0.1400 0.1200 0.1400 21,001 +0.02(+12.00%)
Mar 03, 2017 0.1250 0.1250 0.1200 0.1250 219,000 +0.00(+0.00%)
Mar 02, 2017 0.1250 0.1250 0.1250 0.1250 15,500 +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.