|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-25 | 35,000 | 1.44 | 1.45 | 1.30 | 1.36 | 00:00:00 | | 2007-06-26 | 41,100 | 1.36 | 1.36 | 1.24 | 1.26 | 00:00:00 | | 2007-06-27 | 18,400 | 1.24 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2007-06-28 | 77,600 | 1.34 | 1.34 | 1.22 | 1.24 | 00:00:00 | | 2007-06-29 | 134,900 | 1.35 | 1.39 | 1.31 | 1.32 | 00:00:00 | | 2007-07-02 | 5,200 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2007-07-03 | 26,500 | 1.31 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2007-07-05 | 116,000 | 1.29 | 1.29 | 1.20 | 1.20 | 00:00:00 | | 2007-07-06 | 35,500 | 1.24 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2007-07-09 | 78,300 | 1.27 | 1.38 | 1.27 | 1.36 | 00:00:00 | | 2007-07-10 | 15,800 | 1.35 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2007-07-11 | 43,800 | 1.38 | 1.50 | 1.38 | 1.43 | 00:00:00 | | 2007-07-12 | 69,100 | 1.46 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2007-07-13 | 16,300 | 1.40 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2007-07-16 | 8,800 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2007-07-17 | 65,100 | 1.42 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2007-07-18 | 21,200 | 1.47 | 1.47 | 1.40 | 1.44 | 00:00:00 | | 2007-07-19 | 40,700 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2007-07-20 | 14,100 | 1.45 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2007-07-23 | 8,000 | 1.41 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2007-07-24 | 8,900 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2007-07-25 | 95,200 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2007-07-26 | 131,300 | 1.27 | 1.27 | 1.01 | 1.13 | 00:00:00 | | 2007-07-27 | 12,600 | 1.08 | 1.21 | 1.08 | 1.21 | 00:00:00 | | 2007-07-30 | 31,000 | 1.21 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2007-07-31 | 114,300 | 1.32 | 1.45 | 1.30 | 1.37 | 00:00:00 | | 2007-08-01 | 58,800 | 1.30 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2007-08-02 | 2,900 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2007-08-03 | 14,600 | 1.39 | 1.39 | 1.30 | 1.31 | 00:00:00 | | 2007-08-06 | 7,100 | 1.33 | 1.48 | 1.33 | 1.48 | 00:00:00 | | 2007-08-07 | 29,900 | 1.39 | 1.39 | 1.25 | 1.26 | 00:00:00 | | 2007-08-08 | 24,600 | 1.25 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2007-08-09 | 186,100 | 1.20 | 1.21 | 1.06 | 1.09 | 00:00:00 | | 2007-08-10 | 31,700 | 1.10 | 1.24 | 1.05 | 1.20 | 00:00:00 | | 2007-08-13 | 54,000 | 1.41 | 1.44 | 1.30 | 1.31 | 00:00:00 | | 2007-08-14 | 5,500 | 1.30 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2007-08-15 | 81,400 | 1.21 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2007-08-16 | 18,100 | 1.12 | 1.12 | 1.04 | 1.12 | 00:00:00 | | 2007-08-17 | 79,700 | 1.14 | 1.30 | 1.14 | 1.15 | 00:00:00 | | 2007-08-20 | 8,300 | 1.22 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2007-08-21 | 40,200 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2007-08-22 | 37,500 | 1.40 | 1.41 | 1.30 | 1.41 | 00:00:00 | | 2007-08-23 | 37,700 | 1.42 | 1.42 | 1.29 | 1.34 | 00:00:00 | | 2007-08-24 | 14,000 | 1.32 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2007-08-27 | 3,000 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2007-08-28 | 19,500 | 1.42 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2007-08-29 | 27,500 | 1.28 | 1.39 | 1.26 | 1.39 | 00:00:00 | | 2007-08-31 | 1,700 | 1.37 | 1.37 | 1.29 | 1.29 | 00:00:00 | | 2007-09-04 | 10,700 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2007-09-05 | 7,500 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2007-09-06 | 5,500 | 1.39 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2007-09-07 | 16,000 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2007-09-10 | 14,600 | 1.37 | 1.44 | 1.32 | 1.42 | 00:00:00 | | 2007-09-11 | 24,500 | 1.41 | 1.43 | 1.35 | 1.39 | 00:00:00 | | 2007-09-12 | 12,800 | 1.45 | 1.45 | 1.37 | 1.38 | 00:00:00 | | 2007-09-13 | 5,000 | 1.44 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2007-09-14 | 24,500 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2007-09-17 | 9,900 | 1.35 | 1.51 | 1.35 | 1.46 | 00:00:00 | | 2007-09-18 | 9,700 | 1.42 | 1.46 | 1.40 | 1.46 | 00:00:00 | | 2007-09-19 | 15,800 | 1.46 | 1.51 | 1.46 | 1.47 | 00:00:00 | | 2007-09-20 | 87,100 | 1.47 | 1.79 | 1.47 | 1.75 | 00:00:00 | | 2007-09-21 | 36,100 | 1.75 | 1.75 | 1.62 | 1.64 | 00:00:00 | | 2007-09-24 | 27,300 | 1.63 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2007-09-25 | 20,300 | 1.64 | 1.64 | 1.56 | 1.60 | 00:00:00 | | 2007-09-27 | 17,900 | 1.64 | 1.70 | 1.61 | 1.61 | 00:00:00 | | 2007-09-28 | 10,600 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2007-10-01 | 13,800 | 1.64 | 1.72 | 1.64 | 1.68 | 00:00:00 | | 2007-10-02 | 40,700 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2007-10-03 | 6,300 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2007-10-04 | 39,600 | 1.66 | 1.70 | 1.51 | 1.51 | 00:00:00 | | 2007-10-05 | 27,500 | 1.61 | 1.66 | 1.57 | 1.66 | 00:00:00 | | 2007-10-08 | 13,100 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2007-10-09 | 10,000 | 1.59 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2007-10-10 | 29,300 | 1.63 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2007-10-11 | 56,900 | 1.75 | 1.85 | 1.75 | 1.78 | 00:00:00 | | 2007-10-12 | 13,000 | 1.79 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2007-10-15 | 19,900 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-10-16 | 31,400 | 1.83 | 1.83 | 1.75 | 1.76 | 00:00:00 | | 2007-10-17 | 34,100 | 1.75 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2007-10-18 | 18,700 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2007-10-19 | 60,600 | 1.80 | 1.90 | 1.80 | 1.81 | 00:00:00 | | 2007-10-22 | 37,200 | 1.70 | 1.80 | 1.62 | 1.80 | 00:00:00 | | 2007-10-23 | 72,300 | 1.75 | 1.80 | 1.73 | 1.79 | 00:00:00 | | 2007-10-24 | 18,800 | 1.75 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2007-10-25 | 24,200 | 1.80 | 1.87 | 1.76 | 1.87 | 00:00:00 | | 2007-10-26 | 67,300 | 1.89 | 2.10 | 1.85 | 2.00 | 00:00:00 | | 2007-10-29 | 53,200 | 2.10 | 2.20 | 2.08 | 2.20 | 00:00:00 | | 2007-10-30 | 53,500 | 2.13 | 2.19 | 2.10 | 2.13 | 00:00:00 | | 2007-10-31 | 75,500 | 2.15 | 2.45 | 2.13 | 2.36 | 00:00:00 | | 2007-11-01 | 141,600 | 2.45 | 2.50 | 2.35 | 2.46 | 00:00:00 | | 2007-11-02 | 127,600 | 2.60 | 2.72 | 2.58 | 2.64 | 00:00:00 | | 2007-11-05 | 126,500 | 2.85 | 2.90 | 2.63 | 2.67 | 00:00:00 | | 2007-11-06 | 46,900 | 2.65 | 2.69 | 2.59 | 2.63 | 00:00:00 | | 2007-11-07 | 90,800 | 2.70 | 2.85 | 2.64 | 2.64 | 00:00:00 | | 2007-11-08 | 43,200 | 2.70 | 2.70 | 2.48 | 2.57 | 00:00:00 | | 2007-11-09 | 67,300 | 2.55 | 2.57 | 2.48 | 2.52 | 00:00:00 | | 2007-11-12 | 52,900 | 2.45 | 2.45 | 2.14 | 2.16 | 00:00:00 | | 2007-11-13 | 34,600 | 2.10 | 2.31 | 2.08 | 2.31 | 00:00:00 | | 2007-11-14 | 11,900 | 2.41 | 2.54 | 2.41 | 2.50 | 00:00:00 | | 2007-11-15 | 4,500 | 2.35 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2007-11-16 | 24,600 | 2.43 | 2.47 | 2.28 | 2.34 | 00:00:00 | | 2007-11-19 | 45,500 | 2.27 | 2.27 | 2.10 | 2.14 | 00:00:00 | | 2007-11-20 | 35,500 | 2.20 | 2.24 | 2.15 | 2.15 | 00:00:00 | | 2007-11-21 | 64,300 | 2.17 | 2.20 | 1.95 | 1.97 | 00:00:00 | | 2007-11-23 | 13,600 | 2.10 | 2.24 | 2.10 | 2.19 | 00:00:00 | | 2007-11-26 | 42,800 | 2.25 | 2.32 | 2.17 | 2.19 | 00:00:00 | | 2007-11-27 | 15,400 | 2.14 | 2.18 | 2.09 | 2.18 | 00:00:00 | | 2007-11-28 | 18,700 | 2.17 | 2.20 | 2.14 | 2.14 | 00:00:00 | | 2007-11-29 | 41,200 | 2.18 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2007-11-30 | 17,500 | 2.19 | 2.21 | 2.16 | 2.16 | 00:00:00 | | 2007-12-03 | 16,300 | 2.10 | 2.16 | 2.10 | 2.16 | 00:00:00 | | 2007-12-04 | 1,800 | 2.13 | 2.13 | 2.08 | 2.08 | 00:00:00 | | 2007-12-05 | 16,400 | 2.05 | 2.14 | 2.05 | 2.07 | 00:00:00 | | 2007-12-06 | 18,500 | 2.05 | 2.08 | 1.98 | 2.08 | 00:00:00 | | 2007-12-07 | 23,900 | 2.08 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2007-12-10 | 16,000 | 2.11 | 2.11 | 2.03 | 2.06 | 00:00:00 | | 2007-12-11 | 31,900 | 2.05 | 2.14 | 2.03 | 2.03 | 00:00:00 | | 2007-12-12 | 15,300 | 2.05 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2007-12-13 | 32,100 | 2.04 | 2.10 | 1.93 | 2.10 | 00:00:00 | | 2007-12-14 | 23,300 | 2.00 | 2.06 | 1.85 | 1.85 | 00:00:00 | | 2007-12-17 | 74,900 | 1.81 | 1.83 | 1.73 | 1.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
