|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-17 | 74,900 | 1.81 | 1.83 | 1.73 | 1.73 | 00:00:00 | | 2007-12-18 | 103,800 | 1.79 | 1.94 | 1.79 | 1.91 | 00:00:00 | | 2007-12-19 | 23,200 | 1.89 | 1.89 | 1.70 | 1.70 | 00:00:00 | | 2007-12-20 | 228,800 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2007-12-21 | 28,300 | 1.80 | 1.94 | 1.80 | 1.87 | 00:00:00 | | 2007-12-24 | 4,500 | 1.89 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2007-12-26 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2007-12-27 | 83,500 | 1.90 | 2.06 | 1.90 | 2.05 | 00:00:00 | | 2007-12-28 | 177,300 | 2.05 | 2.10 | 1.93 | 2.00 | 00:00:00 | | 2007-12-31 | 66,700 | 2.05 | 2.10 | 2.02 | 2.03 | 00:00:00 | | 2008-01-02 | 31,900 | 2.08 | 2.20 | 2.08 | 2.20 | 00:00:00 | | 2008-01-03 | 12,300 | 2.23 | 2.23 | 2.18 | 2.20 | 00:00:00 | | 2008-01-04 | 17,500 | 2.19 | 2.19 | 2.05 | 2.05 | 00:00:00 | | 2008-01-07 | 4,200 | 2.11 | 2.11 | 1.95 | 1.95 | 00:00:00 | | 2008-01-08 | 12,500 | 2.05 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2008-01-09 | 33,700 | 2.05 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2008-01-10 | 39,000 | 1.98 | 1.99 | 1.89 | 1.99 | 00:00:00 | | 2008-01-11 | 24,500 | 1.99 | 2.00 | 1.90 | 1.94 | 00:00:00 | | 2008-01-14 | 4,200 | 1.99 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2008-01-15 | 4,200 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2008-01-16 | 71,400 | 1.85 | 1.85 | 1.60 | 1.76 | 00:00:00 | | 2008-01-17 | 51,300 | 1.76 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2008-01-18 | 51,100 | 1.70 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2008-01-22 | 157,100 | 1.29 | 1.55 | 1.20 | 1.55 | 00:00:00 | | 2008-01-23 | 249,400 | 1.40 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2008-01-24 | 31,600 | 1.65 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2008-01-25 | 24,400 | 1.74 | 1.80 | 1.65 | 1.70 | 00:00:00 | | 2008-01-28 | 57,700 | 1.70 | 1.70 | 1.61 | 1.62 | 00:00:00 | | 2008-01-29 | 15,600 | 1.64 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2008-01-30 | 40,400 | 1.69 | 1.72 | 1.60 | 1.69 | 00:00:00 | | 2008-01-31 | 162,300 | 1.75 | 1.76 | 1.57 | 1.70 | 00:00:00 | | 2008-02-01 | 32,300 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2008-02-04 | 27,900 | 1.65 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2008-02-05 | 80,100 | 1.55 | 1.55 | 1.43 | 1.43 | 00:00:00 | | 2008-02-06 | 9,000 | 1.44 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2008-02-07 | 48,600 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2008-02-08 | 9,300 | 1.50 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2008-02-11 | 18,500 | 1.51 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2008-02-12 | 7,700 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2008-02-13 | 28,200 | 1.45 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2008-02-14 | 22,900 | 1.44 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2008-02-15 | 22,200 | 1.44 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2008-02-19 | 25,700 | 1.45 | 1.45 | 1.35 | 1.37 | 00:00:00 | | 2008-02-20 | 24,800 | 1.39 | 1.50 | 1.35 | 1.46 | 00:00:00 | | 2008-02-21 | 26,800 | 1.48 | 1.61 | 1.48 | 1.54 | 00:00:00 | | 2008-02-22 | 9,100 | 1.48 | 1.57 | 1.48 | 1.52 | 00:00:00 | | 2008-02-25 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2008-02-26 | 13,300 | 1.52 | 1.53 | 1.48 | 1.53 | 00:00:00 | | 2008-02-27 | 45,400 | 1.55 | 1.70 | 1.54 | 1.70 | 00:00:00 | | 2008-02-28 | 51,200 | 1.80 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2008-02-29 | 18,600 | 1.83 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2008-03-03 | 20,200 | 1.79 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2008-03-04 | 12,200 | 1.70 | 1.72 | 1.58 | 1.58 | 00:00:00 | | 2008-03-05 | 21,100 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2008-03-06 | 11,400 | 1.74 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2008-03-07 | 7,000 | 1.75 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2008-03-10 | 3,200 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-03-11 | 30,500 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-03-12 | 1,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-03-13 | 7,000 | 1.63 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2008-03-14 | 500 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2008-03-17 | 18,400 | 1.60 | 1.65 | 1.54 | 1.55 | 00:00:00 | | 2008-03-18 | 35,000 | 1.58 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-03-19 | 8,300 | 1.60 | 1.60 | 1.45 | 1.48 | 00:00:00 | | 2008-03-20 | 11,100 | 1.45 | 1.47 | 1.36 | 1.47 | 00:00:00 | | 2008-03-24 | 300 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2008-03-25 | 30,800 | 1.40 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2008-03-26 | 5,500 | 1.45 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2008-03-27 | 41,600 | 1.38 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2008-03-28 | 11,000 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2008-03-31 | 18,700 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2008-04-01 | 35,300 | 1.30 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2008-04-02 | 5,400 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2008-04-03 | 32,700 | 1.34 | 1.45 | 1.34 | 1.38 | 00:00:00 | | 2008-04-04 | 30,300 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2008-04-07 | 18,200 | 1.41 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2008-04-08 | 23,300 | 1.40 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2008-04-09 | 11,400 | 1.39 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2008-04-10 | 12,700 | 1.35 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2008-04-11 | 4,700 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2008-04-14 | 3,600 | 1.26 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2008-04-15 | 14,600 | 1.30 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2008-04-16 | 57,300 | 1.30 | 1.40 | 1.30 | 1.39 | 00:00:00 | | 2008-04-17 | 14,700 | 1.40 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2008-04-18 | 700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2008-04-21 | 8,500 | 1.35 | 1.35 | 1.25 | 1.27 | 00:00:00 | | 2008-04-22 | 2,000 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2008-04-23 | 23,500 | 1.30 | 1.30 | 1.12 | 1.19 | 00:00:00 | | 2008-04-24 | 13,700 | 1.10 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2008-04-25 | 47,700 | 1.09 | 1.14 | 0.99 | 1.14 | 00:00:00 | | 2008-04-28 | 15,900 | 1.13 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2008-04-29 | 9,200 | 1.08 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2008-04-30 | 4,300 | 1.04 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2008-05-01 | 4,500 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2008-05-02 | 8,600 | 0.99 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2008-05-05 | 4,000 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2008-05-06 | 15,500 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2008-05-07 | 12,500 | 1.06 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2008-05-08 | 35,000 | 1.05 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2008-05-09 | 18,100 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2008-05-12 | 77,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2008-05-13 | 215,300 | 1.09 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2008-05-14 | 5,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2008-05-15 | 12,100 | 1.07 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2008-05-16 | 5,800 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2008-05-19 | 17,000 | 1.15 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2008-05-20 | 17,500 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2008-05-21 | 23,800 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2008-05-22 | 2,700 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2008-05-23 | 9,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2008-05-27 | 2,000 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2008-05-28 | 11,100 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2008-05-29 | 10,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2008-05-30 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2008-06-02 | 5,300 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2008-06-03 | 4,000 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2008-06-04 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2008-06-05 | 17,100 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2008-06-06 | 2,400 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2008-06-09 | 18,400 | 1.05 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2008-06-10 | 15,900 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
