Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
May 31, 2021 0.7400 0.7500 0.7200 0.7400 151,454 +0.01(+1.37%)
May 28, 2021 0.7500 0.7500 0.7200 0.7300 270,326 -0.01(-1.35%)
May 27, 2021 0.7600 0.7700 0.7400 0.7400 174,948 -0.02(-2.63%)
May 26, 2021 0.7600 0.7900 0.7600 0.7600 517,553 -0.01(-1.30%)
May 25, 2021 0.7800 0.7800 0.7600 0.7700 336,482 +0.00(+0.00%)
May 21, 2021 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
May 20, 2021 0.7400 0.7700 0.7300 0.7600 216,474 +0.02(+2.70%)
May 19, 2021 0.7400 0.7700 0.7300 0.7400 363,019 -0.01(-1.33%)
May 18, 2021 0.7800 0.7800 0.7400 0.7500 167,063 -0.03(-3.85%)
May 17, 2021 0.7300 0.7800 0.7300 0.7800 295,188 +0.04(+5.41%)
May 14, 2021 0.7300 0.7500 0.7200 0.7400 200,209 +0.01(+1.37%)
May 13, 2021 0.7300 0.7400 0.7300 0.7300 112,005 -0.02(-2.67%)
May 12, 2021 0.7400 0.7500 0.7100 0.7500 207,683 +0.01(+1.35%)
May 11, 2021 0.7200 0.7400 0.7200 0.7400 92,293 +0.01(+1.37%)
May 10, 2021 0.7700 0.7700 0.7300 0.7300 205,594 -0.03(-3.95%)
May 07, 2021 0.7500 0.7900 0.7500 0.7600 919,491 +0.01(+1.33%)
May 06, 2021 0.7100 0.7800 0.7100 0.7500 906,687 +0.05(+7.14%)
May 05, 2021 0.7300 0.7300 0.7000 0.7000 445,341 -0.03(-4.11%)
May 04, 2021 0.7600 0.7800 0.7200 0.7300 464,103 -0.04(-5.19%)
May 03, 2021 0.7200 0.7700 0.7100 0.7700 485,704 +0.07(+10.00%)
Apr 30, 2021 0.6900 0.7100 0.6900 0.7000 177,922 +0.01(+1.45%)
Apr 29, 2021 0.7100 0.7100 0.6900 0.6900 191,266 -0.02(-2.82%)
Apr 28, 2021 0.6800 0.7100 0.6500 0.7100 399,092 +0.02(+2.90%)
Apr 27, 2021 0.6800 0.7000 0.6800 0.6900 151,942 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7200 0.6800 0.6900 122,473 -0.02(-2.82%)
Apr 23, 2021 0.6800 0.7100 0.6600 0.7100 264,559 +0.03(+4.41%)
Apr 22, 2021 0.6900 0.7000 0.6700 0.6800 163,579 -0.01(-1.45%)
Apr 21, 2021 0.7000 0.7000 0.6400 0.6900 948,608 -0.01(-1.43%)
Apr 20, 2021 0.7400 0.7400 0.6900 0.7000 654,366 -0.04(-5.41%)
Apr 19, 2021 0.7900 0.8000 0.7400 0.7400 329,884 -0.05(-6.33%)
Apr 16, 2021 0.7800 0.7900 0.7500 0.7900 253,658 +0.02(+2.60%)
Apr 15, 2021 0.7200 0.7800 0.7200 0.7700 611,341 +0.07(+10.00%)
Apr 14, 2021 0.7700 0.7700 0.6900 0.7000 999,893 -0.07(-9.09%)
Apr 13, 2021 0.8000 0.8200 0.7600 0.7700 384,828 -0.03(-3.75%)
Apr 12, 2021 0.8800 0.8900 0.7800 0.8000 1,576,650 -0.03(-3.61%)
Apr 09, 2021 0.7800 0.8400 0.7800 0.8300 1,356,347 +0.05(+6.41%)
Apr 08, 2021 0.7600 0.7900 0.7500 0.7800 597,989 +0.02(+2.63%)
Apr 07, 2021 0.7500 0.7600 0.6900 0.7600 264,954 +0.00(+0.00%)
Apr 06, 2021 0.7300 0.7600 0.7200 0.7600 231,012 +0.03(+4.11%)
Apr 05, 2021 0.7200 0.7500 0.7200 0.7300 218,706 -0.01(-1.35%)
Apr 01, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Mar 31, 2021 0.7200 0.7400 0.7200 0.7300 236,138 +0.01(+1.39%)
Mar 30, 2021 0.6600 0.7200 0.6600 0.7200 300,222 +0.04(+5.88%)
Mar 29, 2021 0.7200 0.7200 0.6800 0.6800 126,915 -0.05(-6.85%)
Mar 26, 2021 0.7100 0.7300 0.7100 0.7300 163,325 +0.02(+2.82%)
Mar 25, 2021 0.7000 0.7200 0.6900 0.7100 212,456 -0.01(-1.39%)
Mar 24, 2021 0.7300 0.7400 0.7100 0.7200 158,297 -0.02(-2.70%)
Mar 23, 2021 0.7600 0.7600 0.7200 0.7400 235,941 -0.01(-1.33%)
Mar 22, 2021 0.7500 0.7700 0.7400 0.7500 192,096 -0.02(-2.60%)
Mar 19, 2021 0.7400 0.7700 0.7200 0.7700 1,892,618 +0.02(+2.67%)
Mar 18, 2021 0.7400 0.7600 0.7300 0.7500 284,319 -0.01(-1.32%)
Mar 17, 2021 0.7500 0.7700 0.7300 0.7600 391,018 +0.03(+4.11%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7300 322,218 -0.01(-1.35%)
Mar 15, 2021 0.7100 0.7500 0.7100 0.7400 733,010 +0.04(+5.71%)
Mar 12, 2021 0.6700 0.7100 0.6600 0.7000 432,906 +0.03(+4.48%)
Mar 11, 2021 0.6700 0.6700 0.6500 0.6700 157,163 +0.01(+1.52%)
Mar 10, 2021 0.6800 0.6800 0.6300 0.6600 281,446 +0.01(+1.54%)
Mar 09, 2021 0.6300 0.6800 0.6300 0.6500 353,566 +0.05(+8.33%)
Mar 08, 2021 0.6000 0.6200 0.6000 0.6000 138,104 -0.01(-1.64%)
Mar 05, 2021 0.6100 0.6300 0.5800 0.6100 367,663 +0.00(+0.00%)
Mar 04, 2021 0.6900 0.6900 0.6000 0.6100 705,065 -0.06(-8.96%)
Mar 03, 2021 0.6900 0.7000 0.6600 0.6700 509,832 -0.03(-4.29%)
Mar 02, 2021 0.6700 0.7000 0.6700 0.7000 392,016 +0.06(+9.37%)
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.