|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-10 | 15,900 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2008-06-11 | 26,800 | 1.10 | 1.13 | 1.06 | 1.06 | 00:00:00 | | 2008-06-12 | 1,400 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2008-06-13 | 16,900 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2008-06-16 | 26,100 | 1.04 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2008-06-17 | 5,200 | 1.11 | 1.11 | 1.04 | 1.04 | 00:00:00 | | 2008-06-18 | 3,500 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2008-06-19 | 4,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2008-06-20 | 2,300 | 1.09 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2008-06-23 | 24,500 | 1.03 | 1.04 | 0.99 | 1.01 | 00:00:00 | | 2008-06-24 | 7,700 | 1.02 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2008-06-25 | 2,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2008-06-26 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2008-06-27 | 13,400 | 0.96 | 1.02 | 0.93 | 1.02 | 00:00:00 | | 2008-06-30 | 23,300 | 0.92 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2008-07-01 | 74,100 | 0.95 | 1.05 | 0.85 | 0.99 | 00:00:00 | | 2008-07-02 | 30,600 | 0.90 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2008-07-03 | 15,400 | 0.90 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2008-07-07 | 38,300 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2008-07-08 | 60,200 | 0.88 | 0.95 | 0.82 | 0.94 | 00:00:00 | | 2008-07-09 | 22,000 | 0.93 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2008-07-10 | 19,200 | 0.81 | 1.05 | 0.81 | 1.05 | 00:00:00 | | 2008-07-11 | 10,500 | 1.05 | 1.05 | 0.88 | 0.89 | 00:00:00 | | 2008-07-14 | 94,500 | 0.86 | 0.92 | 0.76 | 0.92 | 00:00:00 | | 2008-07-15 | 10,000 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2008-07-16 | 21,500 | 0.89 | 0.89 | 0.83 | 0.84 | 00:00:00 | | 2008-07-17 | 20,000 | 0.82 | 0.82 | 0.74 | 0.74 | 00:00:00 | | 2008-07-18 | 11,100 | 0.70 | 0.77 | 0.66 | 0.77 | 00:00:00 | | 2008-07-21 | 24,500 | 0.73 | 0.82 | 0.73 | 0.74 | 00:00:00 | | 2008-07-22 | 8,700 | 0.75 | 0.80 | 0.68 | 0.73 | 00:00:00 | | 2008-07-23 | 48,400 | 0.68 | 0.70 | 0.58 | 0.61 | 00:00:00 | | 2008-07-24 | 47,000 | 0.52 | 0.62 | 0.52 | 0.62 | 00:00:00 | | 2008-07-25 | 70,000 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2008-07-28 | 21,500 | 0.60 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2008-07-29 | 128,000 | 0.65 | 0.65 | 0.53 | 0.59 | 00:00:00 | | 2008-07-30 | 91,000 | 0.54 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2008-07-31 | 22,500 | 0.56 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2008-08-01 | 26,000 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2008-08-04 | 15,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-08-05 | 5,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-08-06 | 24,600 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-08-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-08-08 | 16,400 | 0.55 | 0.60 | 0.51 | 0.51 | 00:00:00 | | 2008-08-11 | 62,300 | 0.52 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2008-08-12 | 22,600 | 0.50 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2008-08-13 | 10,500 | 0.56 | 0.56 | 0.49 | 0.49 | 00:00:00 | | 2008-08-14 | 13,200 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2008-08-15 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-08-18 | 8,400 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2008-08-19 | 111,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2008-08-20 | 3,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2008-08-21 | 41,400 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2008-08-22 | 1,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-08-25 | 29,600 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2008-08-26 | 38,000 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2008-08-27 | 13,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-08-28 | 4,000 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2008-08-29 | 19,000 | 0.57 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2008-09-02 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-09-03 | 2,900 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2008-09-04 | 6,700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-09-05 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-09-08 | 61,000 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-09-09 | 20,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-09-10 | 7,300 | 0.41 | 0.46 | 0.40 | 0.40 | 00:00:00 | | 2008-09-11 | 53,000 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2008-09-12 | 13,700 | 0.40 | 0.49 | 0.36 | 0.38 | 00:00:00 | | 2008-09-15 | 41,400 | 0.38 | 0.55 | 0.34 | 0.34 | 00:00:00 | | 2008-09-16 | 7,800 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2008-09-17 | 19,600 | 0.42 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2008-09-18 | 35,500 | 0.46 | 0.53 | 0.46 | 0.49 | 00:00:00 | | 2008-09-19 | 74,000 | 0.47 | 0.51 | 0.45 | 0.49 | 00:00:00 | | 2008-09-22 | 8,500 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2008-09-23 | 10,800 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2008-09-24 | 10,600 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2008-09-25 | 31,600 | 0.50 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2008-09-26 | 69,300 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2008-09-29 | 4,200 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2008-09-30 | 300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2008-10-01 | 5,300 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2008-10-02 | 42,000 | 0.35 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2008-10-03 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-10-06 | 63,900 | 0.33 | 0.36 | 0.27 | 0.27 | 00:00:00 | | 2008-10-07 | 29,000 | 0.32 | 0.37 | 0.25 | 0.37 | 00:00:00 | | 2008-10-08 | 27,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2008-10-09 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-10-10 | 53,000 | 0.28 | 0.28 | 0.21 | 0.26 | 00:00:00 | | 2008-10-13 | 5,500 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2008-10-14 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-10-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-10-16 | 6,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-10-17 | 36,500 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-10-20 | 26,000 | 0.21 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2008-10-21 | 300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-10-22 | 4,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-10-23 | 4,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-10-24 | 78,000 | 0.18 | 0.25 | 0.17 | 0.17 | 00:00:00 | | 2008-10-27 | 5,200 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-10-28 | 30,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-10-29 | 11,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-10-30 | 54,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-10-31 | 30,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-11-03 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-04 | 20,200 | 0.16 | 0.25 | 0.16 | 0.16 | 00:00:00 | | 2008-11-05 | 22,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-11-06 | 300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-11-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-11-10 | 5,400 | 0.15 | 0.22 | 0.15 | 0.22 | 00:00:00 | | 2008-11-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-11-12 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-11-13 | 45,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-11-14 | 15,300 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2008-11-17 | 6,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2008-11-18 | 8,200 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-11-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-20 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-21 | 39,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-24 | 13,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-11-25 | 8,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-26 | 144,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-11-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
