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 )

0.4250 +0.0150 (+3.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 29, 2020 0.5000 0.5200 0.4900 0.5000 1,563,146 +0.02(+4.17%)
May 28, 2020 0.5000 0.5000 0.4700 0.4800 2,064,747 -0.02(-4.00%)
May 27, 2020 0.5200 0.5300 0.4900 0.5000 3,001,682 -0.04(-7.41%)
May 26, 2020 0.5300 0.5400 0.4800 0.5400 3,520,508 +0.02(+3.85%)
May 25, 2020 0.4600 0.5500 0.4500 0.5200 5,183,524 +0.06(+13.04%)
May 22, 2020 0.4300 0.4900 0.4200 0.4600 7,007,169 +0.01(+2.22%)
May 21, 2020 0.4800 0.4800 0.4200 0.4500 5,803,494 -0.04(-8.16%)
May 20, 2020 0.4500 0.5000 0.4300 0.4900 5,706,406 +0.01(+2.08%)
May 19, 2020 0.5100 0.5400 0.4500 0.4800 8,486,237 -0.02(-4.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
May 14, 2020 0.3500 0.3500 0.3300 0.3500 2,719,288 +0.00(+0.00%)
May 13, 2020 0.3600 0.3800 0.3400 0.3500 7,531,303 +0.02(+6.06%)
May 12, 2020 0.3600 0.3600 0.3000 0.3300 8,318,704 -0.01(-2.94%)
May 11, 2020 0.3500 0.4300 0.3400 0.3400 21,818,144 +0.00(+0.00%)
May 08, 2020 0.2500 0.3900 0.2400 0.3400 27,984,548 +0.11(+47.83%)
May 07, 2020 0.2000 0.2500 0.1900 0.2300 16,030,875 +0.06(+35.29%)
May 06, 2020 0.1400 0.3700 0.1400 0.1700 26,518,196 +0.09(+112.50%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 383,500 -0.01(-11.11%)
May 04, 2020 0.0900 0.0900 0.0900 0.0900 34,610 +0.00(+0.00%)
May 01, 2020 0.0800 0.0900 0.0800 0.0900 56,000 +0.01(+12.50%)
Apr 30, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0800 0.0800 354,199 -0.01(-11.11%)
Apr 28, 2020 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Apr 27, 2020 0.0900 0.0900 0.0900 0.0900 57,500 +0.01(+12.50%)
Apr 24, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 124,000 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 75,000 -0.01(-11.11%)
Apr 21, 2020 0.0900 0.0900 0.0900 0.0900 15,700 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.1000 0.0800 0.0900 66,000 +0.01(+12.50%)
Apr 17, 2020 0.1000 0.1000 0.0800 0.0800 80,288 -0.02(-20.00%)
Apr 16, 2020 0.0900 0.1000 0.0900 0.1000 277,500 +0.01(+11.11%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0900 240,000 +0.01(+12.50%)
Apr 14, 2020 0.0800 0.0800 0.0800 0.0800 182,100 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0800 56,335 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 70,550 +0.01(+16.67%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-14.29%)
Apr 06, 2020 0.0500 0.0700 0.0500 0.0700 521,540 +0.02(+40.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0500 0.0500 88,500 +0.00(+0.00%)
Mar 31, 2020 0.0500 0.0600 0.0500 0.0500 508,000 +0.01(+25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0400 0.0400 995,400 -0.02(-33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 4 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 7,054 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0600 0.0500 0.0500 240,754 -0.01(-16.67%)
Mar 19, 2020 0.0500 0.0600 0.0400 0.0600 247,966 +0.01(+20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 122,650 -0.01(-16.67%)
Mar 17, 2020 0.0500 0.0600 0.0500 0.0600 134,350 +0.01(+20.00%)
Mar 16, 2020 0.0400 0.0500 0.0400 0.0500 659,587 +0.01(+25.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 649,501 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 277,500 -0.01(-20.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 114,000 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 46,999 +0.00(+0.00%)
Mar 09, 2020 0.0500 0.0500 0.0400 0.0500 279,450 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0600 0.0500 0.0500 114,000 -0.01(-16.67%)
Mar 05, 2020 0.0500 0.0600 0.0500 0.0600 46,000 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 90,833 +0.01(+20.00%)
Mar 03, 2020 0.0600 0.0600 0.0500 0.0500 1,020,000 -0.01(-16.67%)
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.