ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,933.00
      0.23%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Freegold Ventures Ltd (QX) (FGOVF)

      7. Freegold Ventures Ltd (QX) (FGOVF) Historical

      FGOVF Freegold Ventures Ltd (QX)

      0.3024
      -0.0104 (-3.32%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      FGOVF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.3024 -0.0104 -3.32% 0.3101 0.3152 0.3024 86,324
      May 09 2024 0.3128 0.0128 4.27% 0.304181 0.3193 0.3038 47,548
      May 08 2024 0.30 0.00 0.00% 0.30 0.3089 0.295 82,786
      May 07 2024 0.30 -0.005 -1.64% 0.2964 0.3085 0.295 31,501
      May 06 2024 0.305 0.005 1.67% 0.3098 0.3098 0.305 45,331
      May 03 2024 0.30 -0.01 -3.23% 0.30 0.3065 0.30 82,782
      May 02 2024 0.31 -0.0036 -1.15% 0.31 0.31 0.3093 32,060
      May 01 2024 0.3136 -0.0014 -0.44% 0.309 0.3191 0.309 38,290
      Apr 30 2024 0.315 -0.0172 -5.18% 0.3182 0.3247 0.31 80,781
      Apr 29 2024 0.3322 -0.0045 -1.34% 0.33 0.3322 0.3243 45,116
      Apr 26 2024 0.3367 0.0077 2.34% 0.3304 0.3367 0.3251 90,500
      Apr 25 2024 0.329 0.0034 1.04% 0.3257 0.3347 0.3164 100,348
      Apr 24 2024 0.3256 -0.01054 -3.14% 0.3407 0.366 0.3175 30,472
      Apr 23 2024 0.336142 -0.00586 -1.71% 0.3407 0.3407 0.336142 5,200
      Apr 22 2024 0.342 -0.0133 -3.74% 0.355 0.355 0.3416 23,229
      Apr 19 2024 0.3553 -0.0017 -0.48% 0.359 0.359 0.3536 7,851
      Apr 18 2024 0.357 -0.003 -0.83% 0.36 0.36 0.3511 20,095
      Apr 17 2024 0.36 -0.01 -2.70% 0.3621 0.375 0.3564 24,565
      Apr 16 2024 0.37 -0.0117 -3.07% 0.375 0.38 0.369 70,668
      Apr 15 2024 0.3817 -0.0083 -2.13% 0.4053 0.41 0.37 32,436
      Apr 12 2024 0.39 -0.0024 -0.61% 0.39 0.4207 0.39 368,007
      Apr 11 2024 0.3924 0.02768 7.59% 0.377 0.3924 0.3718 62,553
      Apr 10 2024 0.36472 -0.00348 -0.95% 0.364 0.3878 0.364 333,222
      Apr 09 2024 0.3682 0.0172 4.90% 0.3624 0.3704 0.3624 22,400
      Apr 08 2024 0.351 0.01 2.93% 0.365 0.365 0.351 21,286
      Apr 05 2024 0.341 -0.0188 -5.23% 0.336 0.3539 0.336 31,379
      Apr 04 2024 0.3598 0.003 0.84% 0.3847 0.3847 0.3496 67,442
      Apr 03 2024 0.3568 0.0388 12.20% 0.346 0.364 0.333 96,349
      Apr 02 2024 0.318 0.00452 1.44% 0.319 0.3249 0.3141 36,600
      Apr 01 2024 0.31348 0.02218 7.61% 0.3148 0.31609 0.31348 11,170
      Mar 28 2024 0.2913 -0.0087 -2.90% 0.2863 0.3001 0.2863 39,450
      Mar 27 2024 0.30 0.0049 1.66% 0.2809 0.30 0.2809 48,558
      Mar 26 2024 0.2951 0.0076 2.64% 0.2922 0.2951 0.2922 46,847
      Mar 25 2024 0.2875 -0.007 -2.38% 0.2953 0.2953 0.2875 18,750
      Mar 22 2024 0.2945 0.00 0.00% 0.2945 0.2945 0.2945 0
      Mar 21 2024 0.2945 -0.0042 -1.41% 0.3067 0.3067 0.2945 23,725
      Mar 20 2024 0.2987 -0.0013 -0.43% 0.2987 0.2987 0.2987 1,000
      Mar 19 2024 0.30 -0.003 -0.99% 0.2983 0.30 0.287 35,500
      Mar 18 2024 0.303 0.00515 1.73% 0.303 0.303 0.303 18,181
      Mar 15 2024 0.29785 0.00225 0.76% 0.30585 0.3077 0.29785 7,910
      Mar 14 2024 0.2956 -0.0044 -1.47% 0.2979 0.30 0.2956 71,672
      Mar 13 2024 0.30 0.00 0.00% 0.298333 0.306 0.298333 49,100
      Mar 12 2024 0.30 -0.005 -1.64% 0.30 0.301 0.2956 74,317
      Mar 11 2024 0.305 0.00 0.00% 0.315 0.315 0.30 109,771
      Mar 08 2024 0.305 0.0009 0.30% 0.3037 0.3262 0.3037 26,629
      Mar 07 2024 0.3041 -0.02585 -7.83% 0.32 0.32 0.2975 122,014
      Mar 06 2024 0.32995 -0.0156 -4.51% 0.3237 0.334 0.3237 4,283
      Mar 05 2024 0.34555 0.00255 0.74% 0.348 0.35 0.34555 5,656
      Mar 04 2024 0.343 0.022 6.85% 0.3267 0.343 0.3267 65,670
      Mar 01 2024 0.321 0.006 1.90% 0.315 0.321 0.315 6,245
      Feb 29 2024 0.315 0.008 2.61% 0.315 0.315 0.315 3,000
      Feb 28 2024 0.307 -0.00287 -0.93% 0.312 0.313 0.3062 3,198
      Feb 27 2024 0.30987 0.00677 2.23% 0.3116 0.3116 0.30 5,320
      Feb 26 2024 0.3031 0.0131 4.52% 0.2971 0.3034 0.295 14,014
      Feb 23 2024 0.29 -0.0005 -0.17% 0.29 0.29 0.29 7,000
      Feb 22 2024 0.2905 -0.00076 -0.26% 0.29455 0.2976 0.2905 31,150
      Feb 21 2024 0.29126 -0.01174 -3.87% 0.2953 0.2953 0.29126 9,400
      Feb 20 2024 0.303 0.008 2.71% 0.2975 0.3038 0.2975 24,938
      Feb 16 2024 0.295 0.0191 6.92% 0.2866 0.295 0.28428 87,157
      Feb 15 2024 0.2759 0.00 0.00% 0.2759 0.2759 0.2759 0
      Feb 14 2024 0.2759 0.0061 2.26% 0.2693 0.28 0.2693 2,700
      Feb 13 2024 0.2698 -0.0102 -3.64% 0.26814 0.2698 0.2675 18,252
      Feb 12 2024 0.28 -0.008 -2.78% 0.277389 0.2877 0.2748 19,885

      Your Recent History

      USOTC
      FGOVF
      Freegold Ventures (QX)
      BIT
      Z59339
      Credit Suisse
      Delayed Upgrade Clock