|
 FREEGOLD VENTURES - [Ticker: FGOVF.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FGOVF.OB quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-06 | 204 | 0.48 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2006-12-07 | 385 | 0.47 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2006-12-08 | 15 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2006-12-11 | 64 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2006-12-12 | 175 | 0.48 | 0.52 | 0.43 | 0.43 | 00:00:00 | | 2006-12-13 | 230 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2006-12-14 | 99 | 0.40 | 0.45 | 0.37 | 0.41 | 00:00:00 | | 2006-12-15 | 85 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2006-12-18 | 260 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2006-12-19 | 11 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2006-12-20 | 9 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2006-12-21 | 80 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-12-27 | 12 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2006-12-29 | 11 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-01-03 | 227 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2007-01-04 | 12 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-01-05 | 40 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-01-08 | 42 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2007-01-09 | 170 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-01-16 | 401 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2007-01-17 | 100 | 0.45 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2007-01-18 | 40 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2007-01-19 | 125 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2007-01-22 | 137 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2007-01-23 | 1,090 | 0.51 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2007-01-24 | 447 | 0.53 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-01-25 | 45 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-01-26 | 213 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2007-01-29 | 107 | 0.32 | 0.56 | 0.32 | 0.56 | 00:00:00 | | 2007-01-30 | 50 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-01-31 | 92 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-02-01 | 35 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-02-02 | 370 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2007-02-05 | 100 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-02-06 | 164 | 0.55 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-02-07 | 483 | 0.60 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2007-02-08 | 186 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2007-02-09 | 80 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-02-12 | 69 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-02-14 | 10 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-02-15 | 25 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-02-16 | 37 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-02-20 | 60 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2007-02-21 | 75 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-02-23 | 7 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-02-26 | 35 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-02-27 | 325 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-02-28 | 44 | 0.52 | 0.63 | 0.52 | 0.63 | 00:00:00 | | 2007-03-01 | 42 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-03-02 | 255 | 0.62 | 0.65 | 0.57 | 0.57 | 00:00:00 | | 2007-03-05 | 7 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-03-08 | 10 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-03-09 | 334 | 0.55 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2007-03-13 | 20 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-03-14 | 6 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-15 | 9 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-03-16 | 103 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-19 | 13 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-03-20 | 86 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2007-03-21 | 40 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-03-22 | 265 | 0.53 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2007-03-23 | 172 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-03-26 | 133 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-03-27 | 67 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-03-28 | 150 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-03-30 | 10 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-04-02 | 200 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-04-03 | 125 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-04-04 | 350 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-04-05 | 371 | 0.71 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2007-04-09 | 992 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2007-04-10 | 172 | 0.76 | 0.76 | 0.65 | 0.72 | 00:00:00 | | 2007-04-11 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-04-12 | 5 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-04-13 | 4 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-04-16 | 35 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2007-04-17 | 37 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-04-18 | 677 | 0.83 | 0.93 | 0.83 | 0.84 | 00:00:00 | | 2007-04-19 | 862 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2007-04-20 | 25 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2007-04-23 | 82 | 0.82 | 0.99 | 0.81 | 0.83 | 00:00:00 | | 2007-04-24 | 311 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-04-26 | 55 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-04-27 | 251 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2007-04-30 | 10 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-05-01 | 3,300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-05-02 | 7,600 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2007-05-04 | 4,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2007-05-07 | 14,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-05-09 | 32,000 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2007-05-10 | 17,300 | 0.82 | 0.82 | 0.72 | 0.80 | 00:00:00 | | 2007-05-11 | 8,100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-05-14 | 8,000 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2007-05-15 | 28,800 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2007-05-16 | 25,300 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2007-05-17 | 48,500 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2007-05-18 | 400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-05-22 | 10,000 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2007-05-23 | 500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2007-05-24 | 230,700 | 0.91 | 0.94 | 0.88 | 0.90 | 00:00:00 | | 2007-05-25 | 211,400 | 1.00 | 1.17 | 0.95 | 1.16 | 00:00:00 | | 2007-05-29 | 29,700 | 1.10 | 1.13 | 1.05 | 1.12 | 00:00:00 | | 2007-05-30 | 9,500 | 1.04 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2007-05-31 | 13,500 | 1.17 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2007-06-01 | 7,100 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2007-06-04 | 13,900 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2007-06-05 | 63,700 | 1.08 | 1.28 | 1.08 | 1.27 | 00:00:00 | | 2007-06-06 | 13,600 | 1.29 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2007-06-07 | 5,500 | 1.22 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2007-06-08 | 5,500 | 1.17 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2007-06-11 | 33,400 | 1.24 | 1.29 | 1.19 | 1.21 | 00:00:00 | | 2007-06-12 | 9,400 | 1.16 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2007-06-13 | 23,400 | 1.22 | 1.22 | 1.14 | 1.14 | 00:00:00 | | 2007-06-14 | 17,800 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2007-06-15 | 12,200 | 1.19 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2007-06-18 | 123,400 | 1.32 | 1.51 | 1.32 | 1.48 | 00:00:00 | | 2007-06-19 | 35,100 | 1.48 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2007-06-20 | 133,600 | 1.45 | 1.52 | 1.44 | 1.52 | 00:00:00 | | 2007-06-21 | 48,000 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2007-06-22 | 46,800 | 1.50 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2007-06-25 | 35,000 | 1.44 | 1.45 | 1.30 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
