ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.54
-0.09%
US Tech 100
19,220.00
-0.20%
S&P 500
5,464.62
-0.16%
US Dollar vs CAD
1.36995
0.01%
Bitcoin
64,277.37
0.30%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Freegold Ventures Ltd (QX) (FGOVF)

  7. Freegold Ventures Ltd (QX) (FGOVF) Historical

FGOVF Freegold Ventures Ltd (QX)

0.307
-0.009 (-2.85%)
Jun 21 2024 - Closed
Delayed by 15 minutes

FGOVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 0.307 -0.009 -2.85% 0.307 0.307 0.307 2,050
Jun 20 2024 0.316 -0.00574 -1.78% 0.3174 0.3271 0.31 48,635
Jun 18 2024 0.32174 0.01584 5.18% 0.305 0.32174 0.30345 210,619
Jun 17 2024 0.3059 0.00764 2.56% 0.3022 0.31 0.3022 145,625
Jun 14 2024 0.29826 0.00306 1.04% 0.30 0.3076 0.2927 214,875
Jun 13 2024 0.2952 -0.0018 -0.61% 0.32 0.32 0.29421 6,126
Jun 12 2024 0.297 -0.003 -1.00% 0.3024 0.3024 0.2957 66,750
Jun 11 2024 0.30 0.00 0.00% 0.2981 0.303 0.295 145,873
Jun 10 2024 0.30 0.004 1.35% 0.295 0.30 0.295 90,800
Jun 07 2024 0.296 -0.0154 -4.95% 0.31 0.31 0.296 41,396
Jun 06 2024 0.3114 0.0114 3.80% 0.3006 0.3114 0.30 45,300
Jun 05 2024 0.30 -0.01 -3.23% 0.3119 0.313 0.30 59,050
Jun 04 2024 0.31 -0.00361 -1.15% 0.327 0.327 0.3001 67,530
Jun 03 2024 0.313612 -0.00059 -0.19% 0.3093 0.3162 0.3093 34,676
May 31 2024 0.3142 0.0029 0.93% 0.31 0.3217 0.3072 11,570
May 30 2024 0.3113 0.00075 0.24% 0.30915 0.3162 0.30915 5,900
May 29 2024 0.31055 -0.00715 -2.25% 0.3115 0.3154 0.3023 56,781
May 28 2024 0.3177 0.0177 5.90% 0.3132 0.3199 0.30303 60,850
May 24 2024 0.30 0.0063 2.15% 0.30 0.30 0.297 44,105
May 23 2024 0.2937 -0.0061 -2.03% 0.3043 0.3043 0.2937 85,160
May 22 2024 0.2998 -0.0122 -3.91% 0.33 0.33 0.2998 59,728
May 21 2024 0.312 -0.028 -8.24% 0.3176 0.32 0.3001 172,288
May 20 2024 0.34 0.03 9.68% 0.32036 0.3559 0.3174 106,228
May 17 2024 0.31 0.009 2.99% 0.308 0.3126 0.308 50,516
May 16 2024 0.301 -0.0194 -6.05% 0.2986 0.3129 0.2975 222,826
May 15 2024 0.3204 0.01745 5.76% 0.298 0.3204 0.295 24,841
May 14 2024 0.30295 0.00755 2.56% 0.30295 0.30295 0.30295 20,000
May 13 2024 0.2954 -0.007 -2.31% 0.2966 0.29918 0.2954 42,252
May 10 2024 0.3024 -0.0104 -3.32% 0.3101 0.3152 0.3024 86,324
May 09 2024 0.3128 0.0128 4.27% 0.304181 0.3193 0.3038 47,548
May 08 2024 0.30 0.00 0.00% 0.30 0.3089 0.295 82,786
May 07 2024 0.30 -0.005 -1.64% 0.2964 0.3085 0.295 31,501
May 06 2024 0.305 0.005 1.67% 0.3098 0.3098 0.305 45,331
May 03 2024 0.30 -0.01 -3.23% 0.30 0.3065 0.30 82,782
May 02 2024 0.31 -0.0036 -1.15% 0.31 0.31 0.3093 32,060
May 01 2024 0.3136 -0.0014 -0.44% 0.309 0.3191 0.309 38,290
Apr 30 2024 0.315 -0.0172 -5.18% 0.3182 0.3247 0.31 80,781
Apr 29 2024 0.3322 -0.0045 -1.34% 0.33 0.3322 0.3243 45,116
Apr 26 2024 0.3367 0.0077 2.34% 0.3304 0.3367 0.3251 90,500
Apr 25 2024 0.329 0.0034 1.04% 0.3257 0.3347 0.3164 100,348
Apr 24 2024 0.3256 -0.01054 -3.14% 0.3407 0.366 0.3175 30,472
Apr 23 2024 0.336142 -0.00586 -1.71% 0.3407 0.3407 0.336142 5,200
Apr 22 2024 0.342 -0.0133 -3.74% 0.355 0.355 0.3416 23,229
Apr 19 2024 0.3553 -0.0017 -0.48% 0.359 0.359 0.3536 7,851
Apr 18 2024 0.357 -0.003 -0.83% 0.36 0.36 0.3511 20,095
Apr 17 2024 0.36 -0.01 -2.70% 0.3621 0.375 0.3564 24,565
Apr 16 2024 0.37 -0.0117 -3.07% 0.375 0.38 0.369 70,668
Apr 15 2024 0.3817 -0.0083 -2.13% 0.4053 0.41 0.37 32,436
Apr 12 2024 0.39 -0.0024 -0.61% 0.39 0.4207 0.39 368,007
Apr 11 2024 0.3924 0.02768 7.59% 0.377 0.3924 0.3718 62,553
Apr 10 2024 0.36472 -0.00348 -0.95% 0.364 0.3878 0.364 333,222
Apr 09 2024 0.3682 0.0172 4.90% 0.3624 0.3704 0.3624 22,400
Apr 08 2024 0.351 0.01 2.93% 0.365 0.365 0.351 21,286
Apr 05 2024 0.341 -0.0188 -5.23% 0.336 0.3539 0.336 31,379
Apr 04 2024 0.3598 0.003 0.84% 0.3847 0.3847 0.3496 67,442
Apr 03 2024 0.3568 0.0388 12.20% 0.346 0.364 0.333 96,349
Apr 02 2024 0.318 0.00452 1.44% 0.319 0.3249 0.3141 36,600
Apr 01 2024 0.31348 0.02218 7.61% 0.3148 0.31609 0.31348 11,170
Mar 28 2024 0.2913 -0.0087 -2.90% 0.2863 0.3001 0.2863 39,450
Mar 27 2024 0.30 0.0049 1.66% 0.2809 0.30 0.2809 48,558
Mar 26 2024 0.2951 0.0076 2.64% 0.2922 0.2951 0.2922 46,847
Mar 25 2024 0.2875 -0.007 -2.38% 0.2953 0.2953 0.2875 18,750

Your Recent History

USOTC
FGOVF
Freegold Ventures (QX)
EU
MLMTP
Montepino Logistica Socimi
ASX
GCAP
VanEck Investments
COIN
BAGUSD
Bagholder
TG
A3K2XQ
ALD
BIT
UB5M20
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved