Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

First Mining Gold Corp (OP: FFMGF )

0.1038 +0.0010 (+0.97%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1970 0.2127 0.1906 0.1932 1,019,000 -0.00(-1.98%)
Dec 30, 2019 0.1900 0.2045 0.1900 0.1971 969,144 +0.01(+4.18%)
Dec 27, 2019 0.1710 0.1950 0.1710 0.1892 622,200 -0.00(-0.42%)
Dec 26, 2019 0.1932 0.2010 0.1750 0.1900 1,055,444 +0.01(+4.80%)
Dec 24, 2019 0.1775 0.1840 0.1750 0.1813 410,700 +0.00(+2.08%)
Dec 23, 2019 0.1806 0.1850 0.1750 0.1776 529,943 -0.00(-1.33%)
Dec 20, 2019 0.1735 0.1870 0.1735 0.1800 298,200 +0.00(+1.41%)
Dec 19, 2019 0.1760 0.1806 0.1740 0.1775 306,957 -0.00(-0.45%)
Dec 18, 2019 0.1700 0.1783 0.1633 0.1783 322,117 +0.01(+4.88%)
Dec 17, 2019 0.1800 0.1850 0.1700 0.1700 442,364 -0.01(-5.03%)
Dec 16, 2019 0.1606 0.1833 0.1606 0.1790 881,508 +0.01(+8.29%)
Dec 13, 2019 0.1650 0.1709 0.1620 0.1653 431,700 -0.00(-2.76%)
Dec 12, 2019 0.1709 0.1756 0.1635 0.1700 732,888 -0.00(-0.58%)
Dec 11, 2019 0.1864 0.1900 0.1660 0.1710 1,724,521 -0.01(-6.51%)
Dec 10, 2019 0.1840 0.1840 0.1721 0.1829 648,134 +0.00(+1.61%)
Dec 09, 2019 0.1740 0.1836 0.1643 0.1800 1,276,064 +0.01(+5.20%)
Dec 06, 2019 0.1718 0.1739 0.1655 0.1711 616,900 -0.00(-1.38%)
Dec 05, 2019 0.1678 0.1735 0.1650 0.1735 587,735 +0.01(+5.02%)
Dec 04, 2019 0.1725 0.1747 0.1613 0.1652 186,021 -0.01(-3.11%)
Dec 03, 2019 0.1623 0.1735 0.1623 0.1705 334,764 +0.00(+2.46%)
Dec 02, 2019 0.1600 0.1719 0.1600 0.1664 359,203 -0.00(-2.52%)
Nov 29, 2019 0.1778 0.1778 0.1628 0.1707 215,100 +0.00(+0.41%)
Nov 27, 2019 0.1633 0.1732 0.1590 0.1700 231,100 +0.00(+0.00%)
Nov 26, 2019 0.1574 0.1735 0.1574 0.1700 244,708 -0.00(-0.18%)
Nov 25, 2019 0.1593 0.1765 0.1593 0.1703 202,066 -0.00(-1.84%)
Nov 22, 2019 0.1788 0.1820 0.1721 0.1735 172,800 -0.00(-1.20%)
Nov 21, 2019 0.1812 0.1812 0.1710 0.1756 287,321 -0.01(-3.09%)
Nov 20, 2019 0.1620 0.1812 0.1620 0.1812 298,865 +0.01(+8.31%)
Nov 19, 2019 0.1620 0.1762 0.1620 0.1673 544,002 -0.00(-1.59%)
Nov 18, 2019 0.1700 0.1750 0.1700 0.1700 250,717 +0.00(+0.00%)
Nov 15, 2019 0.1751 0.1790 0.1640 0.1700 254,100 +0.00(+2.35%)
Nov 14, 2019 0.1550 0.1670 0.1550 0.1661 278,571 +0.01(+5.80%)
Nov 13, 2019 0.1615 0.1644 0.1570 0.1570 474,778 -0.00(-1.88%)
Nov 12, 2019 0.1600 0.1695 0.1575 0.1600 246,897 -0.00(-0.50%)
Nov 11, 2019 0.1600 0.1630 0.1560 0.1608 415,678 +0.00(+0.50%)
Nov 08, 2019 0.1720 0.1728 0.1589 0.1600 671,200 -0.01(-6.21%)
Nov 07, 2019 0.1630 0.1760 0.1630 0.1706 874,434 +0.00(+0.35%)
Nov 06, 2019 0.1725 0.1760 0.1699 0.1700 205,420 -0.00(-1.45%)
Nov 05, 2019 0.1750 0.1770 0.1700 0.1725 136,985 -0.00(-1.43%)
Nov 04, 2019 0.1768 0.1824 0.1710 0.1750 311,351 +0.00(+2.94%)
Nov 01, 2019 0.1608 0.1725 0.1608 0.1700 356,900 +0.00(+1.74%)
Oct 31, 2019 0.1710 0.1765 0.1647 0.1671 963,014 -0.01(-4.35%)
Oct 30, 2019 0.1655 0.1750 0.1655 0.1747 445,621 +0.01(+3.43%)
Oct 29, 2019 0.1720 0.1800 0.1680 0.1689 335,558 -0.01(-3.32%)
Oct 28, 2019 0.1800 0.1800 0.1680 0.1747 209,996 -0.00(-1.13%)
Oct 25, 2019 0.1750 0.1894 0.1750 0.1767 299,600 -0.00(-1.28%)
Oct 24, 2019 0.1747 0.1900 0.1670 0.1790 135,539 -0.00(-2.08%)
Oct 23, 2019 0.1700 0.1828 0.1700 0.1828 134,245 +0.01(+6.90%)
Oct 22, 2019 0.1800 0.1800 0.1658 0.1710 172,553 +0.00(+0.59%)
Oct 21, 2019 0.1766 0.1800 0.1630 0.1700 330,115 -0.00(-1.85%)
Oct 18, 2019 0.1870 0.1890 0.1732 0.1732 152,500 -0.01(-5.82%)
Oct 17, 2019 0.1660 0.1847 0.1620 0.1839 476,626 +0.01(+8.18%)
Oct 16, 2019 0.1750 0.1788 0.1700 0.1700 392,581 -0.00(-1.22%)
Oct 15, 2019 0.1650 0.1725 0.1622 0.1721 241,483 -0.00(-0.23%)
Oct 14, 2019 0.1655 0.1740 0.1618 0.1725 192,034 +0.00(+2.68%)
Oct 11, 2019 0.1829 0.1829 0.1650 0.1680 342,400 -0.01(-4.00%)
Oct 10, 2019 0.1746 0.1800 0.1683 0.1750 402,604 -0.00(-1.57%)
Oct 09, 2019 0.1810 0.1896 0.1724 0.1778 307,547 -0.01(-3.37%)
Oct 08, 2019 0.1928 0.1928 0.1750 0.1840 217,424 +0.00(+0.05%)
Oct 07, 2019 0.1790 0.1900 0.1790 0.1839 193,741 -0.00(-1.02%)
Oct 04, 2019 0.1879 0.1888 0.1830 0.1858 280,700 -0.00(-0.96%)
Oct 03, 2019 0.1748 0.1899 0.1748 0.1876 90,001 +0.00(+0.32%)
Oct 02, 2019 0.1790 0.1980 0.1790 0.1870 323,484 -0.00(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.