Freegold Ventures Ltd (QX) (FGOVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0603 | 15.8684210526 | 0.38 | 0.49 | 0.38 | 217580 | 0.44064318 | CS |
| 4 | 0.15005 | 51.6968130922 | 0.29025 | 0.49 | 0.28 | 130131 | 0.39583151 | CS |
| 12 | 0.1403 | 46.7666666667 | 0.3 | 0.49 | 0.28 | 88813 | 0.35007403 | CS |
| 26 | 0.108235 | 32.5945221568 | 0.332065 | 0.49 | 0.2675 | 66364 | 0.34373403 | CS |
| 52 | 0.0773 | 21.2947658402 | 0.363 | 0.49 | 0.238 | 58733 | 0.33575721 | CS |
| 156 | -0.1001 | -18.5233160622 | 0.5404 | 0.5614 | 0.216 | 46744 | 0.35088602 | CS |
| 260 | 0.3853 | 700.545454545 | 0.055 | 1.466 | 0.027 | 109687 | 0.57098394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.4403 | -0.0097 | -2.16 | 0.45 | 0.46 | 0.436712 | 138986 |
| 1721942400 | 0.45 | -0.0227 | -4.80 | 0.4464 | 0.4517 | 0.414 | 44921 |
| 1721856480 | 0.4727 | 0.0077 | 1.66 | 0.4819 | 0.49 | 0.4661 | 312139 |
| 1721770140 | 0.465 | 0.0452 | 10.77 | 0.4341 | 0.468 | 0.4341 | 180629 |
| 1721683740 | 0.4198 | 0.0348 | 9.04 | 0.38 | 0.4198 | 0.38 | 453968 |
| 1721424180 | 0.385 | -0.015 | -3.75 | 0.38 | 0.395 | 0.38 | 96492 |
| 1721337960 | 0.4 | -0.01335 | -3.23 | 0.4182 | 0.4196 | 0.39 | 22151 |
| 1721251320 | 0.41335 | 0.04605 | 12.54 | 0.3817999 | 0.426877 | 0.3817999 | 482070 |
| 1721164920 | 0.3673 | 0.0113 | 3.17 | 0.3456 | 0.3673 | 0.3449999 | 94096 |
| 1721078940 | 0.356 | 0.0176 | 5.20 | 0.3521 | 0.356 | 0.33875 | 46819 |
| 1720819200 | 0.3384 | -0.0026 | -0.76 | 0.34 | 0.3462 | 0.3358 | 47122 |
| 1720733280 | 0.341 | 0.021 | 6.56 | 0.324 | 0.3449999 | 0.3201 | 309154 |
| 1720646880 | 0.32 | 0.01525 | 5.00 | 0.3125 | 0.3258 | 0.3117 | 209665 |
| 1720560540 | 0.30475 | -0.00585 | -1.88 | 0.31 | 0.31 | 0.30235 | 7392 |
| 1720473600 | 0.3106 | 0.0150001 | 5.07 | 0.2980999 | 0.3106 | 0.2980999 | 21434 |
| 1720214640 | 0.2955999 | -0.00485 | -1.61 | 0.31 | 0.31 | 0.2945999 | 59500 |
| 1720041000 | 0.30045 | 0.01045 | 3.60 | 0.29406 | 0.30045 | 0.29406 | 19000 |
| 1719955740 | 0.29 | -0.00979 | -3.27 | 0.29 | 0.2967 | 0.29 | 55585 |
| 1719868980 | 0.29979 | 0.00954 | 3.29 | 0.29 | 0.29979 | 0.28 | 10100 |
| 1719610020 | 0.29025 | 0.0072501 | 2.56 | 0.29025 | 0.29025 | 0.29025 | 500 |
| 1719523200 | 0.2829999 | -0.0222 | -7.27 | 0.3029 | 0.3029 | 0.2829999 | 26798 |
| 1719437040 | 0.3052 | 0.0102 | 3.46 | 0.3 | 0.3052 | 0.295 | 25211 |
| 1719350880 | 0.295 | -0.00835 | -2.75 | 0.329 | 0.329 | 0.29 | 15920 |
| 1719264540 | 0.30335 | -0.00365 | -1.19 | 0.30335 | 0.30335 | 0.30335 | 3292 |
| 1719005220 | 0.307 | -0.009 | -2.85 | 0.307 | 0.307 | 0.307 | 2050 |
| 1718918640 | 0.316 | -0.00574 | -1.78 | 0.3174 | 0.3271 | 0.31 | 48635 |
| 1718746140 | 0.32174 | 0.01584 | 5.18 | 0.305 | 0.32174 | 0.30345 | 210619 |
| 1718659680 | 0.3059 | 0.00764 | 2.56 | 0.3022 | 0.31 | 0.3022 | 145625 |
| 1718400300 | 0.29826 | 0.00306 | 1.04 | 0.3 | 0.3076 | 0.2927 | 214875 |
| 1718314140 | 0.2952 | -0.0018 | -0.61 | 0.32 | 0.32 | 0.29421 | 6126 |
| 1718227380 | 0.297 | -0.003 | -1.00 | 0.3024 | 0.3024 | 0.2957 | 66750 |
| 1718141340 | 0.3 | 0 | 0.00 | 0.2980999 | 0.303 | 0.295 | 145873 |
| 1718054880 | 0.3 | 0.004 | 1.35 | 0.295 | 0.3 | 0.295 | 90800 |
| 1717795800 | 0.296 | -0.0154 | -4.95 | 0.31 | 0.31 | 0.296 | 41396 |
| 1717709400 | 0.3114 | 0.0114 | 3.80 | 0.3006 | 0.3114 | 0.3 | 45300 |
| 1717622460 | 0.3 | -0.01 | -3.23 | 0.3119 | 0.313 | 0.3 | 59050 |
| 1717536360 | 0.31 | -0.003612 | -1.15 | 0.327 | 0.327 | 0.3001 | 67530 |
| 1717450140 | 0.313612 | -0.000588 | -0.19 | 0.3093 | 0.3162 | 0.3093 | 34676 |
| 1717190940 | 0.3142 | 0.0029 | 0.93 | 0.31 | 0.3217 | 0.3071999 | 11570 |
| 1717104540 | 0.3113 | 0.00075 | 0.24 | 0.30915 | 0.3162 | 0.30915 | 5900 |
| 1717018020 | 0.31055 | -0.00715 | -2.25 | 0.3115 | 0.3154 | 0.3023 | 56781 |
| 1716931740 | 0.3177 | 0.0177 | 5.90 | 0.3132 | 0.3199 | 0.30303 | 60850 |
| 1716585840 | 0.3 | 0.0063 | 2.15 | 0.3 | 0.3 | 0.297 | 44105 |
| 1716499740 | 0.2937 | -0.0061 | -2.03 | 0.3043 | 0.3043 | 0.2937 | 85160 |
| 1716412800 | 0.2998 | -0.0122 | -3.91 | 0.33 | 0.33 | 0.2998 | 59728 |
| 1716326940 | 0.312 | -0.028 | -8.24 | 0.3176 | 0.32 | 0.3001 | 172288 |
| 1716240180 | 0.34 | 0.03 | 9.68 | 0.32036 | 0.3559 | 0.3174 | 106228 |
| 1715981340 | 0.31 | 0.009 | 2.99 | 0.308 | 0.3126 | 0.308 | 50516 |
| 1715894940 | 0.301 | -0.0194 | -6.05 | 0.2985999 | 0.3129 | 0.2975 | 222826 |
| 1715808000 | 0.3204 | 0.01745 | 5.76 | 0.298 | 0.3204 | 0.295 | 24841 |
| 1715722140 | 0.30295 | 0.00755 | 2.56 | 0.30295 | 0.30295 | 0.30295 | 20000 |
| 1715635200 | 0.2954 | -0.007 | -2.31 | 0.2965999 | 0.29918 | 0.2954 | 42252 |
| 1715376000 | 0.3024 | -0.0104 | -3.32 | 0.3101 | 0.3152 | 0.3024 | 86324 |
| 1715289720 | 0.3128 | 0.0128 | 4.27 | 0.304181 | 0.3192999 | 0.3038 | 47548 |
| 1715203200 | 0.3 | 0 | 0.00 | 0.3 | 0.3089 | 0.295 | 82786 |
| 1715117340 | 0.3 | -0.005 | -1.64 | 0.2964 | 0.3085 | 0.295 | 31501 |
| 1715030940 | 0.305 | 0.005 | 1.67 | 0.3098 | 0.3098 | 0.305 | 45331 |
| 1714771740 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3065 | 0.3 | 82782 |
| 1714685340 | 0.31 | -0.0036 | -1.15 | 0.31 | 0.31 | 0.3093 | 32060 |
| 1714598400 | 0.3136 | -0.0014 | -0.44 | 0.309 | 0.3191 | 0.309 | 38290 |
| 1714512600 | 0.315 | -0.0172 | -5.18 | 0.3182 | 0.3247 | 0.31 | 80781 |
| 1714425720 | 0.3322 | -0.0045 | -1.34 | 0.33 | 0.3322 | 0.3243 | 45116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
