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 (TSX: FF )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 13, 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, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 28, 2018 0.2600 0.2600 0.2400 0.2500 412,554 +0.01(+4.17%)
Dec 27, 2018 0.2300 0.2400 0.2300 0.2400 910,802 +0.01(+4.35%)
Dec 24, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 21, 2018 0.2400 0.2500 0.2100 0.2100 5,806,005 -0.03(-12.50%)
Dec 20, 2018 0.2300 0.2600 0.2300 0.2400 809,831 +0.01(+4.35%)
Dec 19, 2018 0.2400 0.2500 0.2300 0.2300 528,765 -0.01(-4.17%)
Dec 18, 2018 0.2300 0.2500 0.2300 0.2400 655,603 +0.01(+4.35%)
Dec 17, 2018 0.2300 0.2400 0.2300 0.2300 812,947 -0.01(-4.17%)
Dec 14, 2018 0.2400 0.2500 0.2300 0.2400 466,250 +0.00(+0.00%)
Dec 13, 2018 0.2400 0.2500 0.2400 0.2400 437,611 +0.00(+0.00%)
Dec 12, 2018 0.2600 0.2600 0.2400 0.2400 968,900 -0.02(-7.69%)
Dec 11, 2018 0.2500 0.2600 0.2500 0.2600 265,494 +0.01(+4.00%)
Dec 10, 2018 0.2600 0.2600 0.2500 0.2500 495,137 -0.01(-3.85%)
Dec 07, 2018 0.2600 0.2700 0.2600 0.2600 1,251,513 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2800 0.2600 0.2600 562,054 +0.00(+0.00%)
Dec 05, 2018 0.2700 0.2700 0.2600 0.2600 103,801 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2700 0.2600 0.2600 407,800 +0.00(+0.00%)
Dec 03, 2018 0.2700 0.2800 0.2600 0.2600 260,289 +0.00(+0.00%)
Nov 30, 2018 0.2600 0.2600 0.2600 0.2600 208,377 +0.00(+0.00%)
Nov 29, 2018 0.2600 0.2600 0.2600 0.2600 137,550 +0.00(+0.00%)
Nov 28, 2018 0.2600 0.2700 0.2600 0.2600 207,968 +0.00(+0.00%)
Nov 27, 2018 0.2600 0.2800 0.2600 0.2600 702,080 +0.00(+0.00%)
Nov 26, 2018 0.2600 0.2700 0.2600 0.2600 148,338 -0.02(-7.14%)
Nov 23, 2018 0.2800 0.2900 0.2800 0.2800 451,977 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.2800 0.2600 0.2800 50,552 +0.02(+7.69%)
Nov 21, 2018 0.2600 0.2700 0.2600 0.2600 561,650 +0.00(+0.00%)
Nov 20, 2018 0.2600 0.2800 0.2600 0.2600 358,694 -0.01(-3.70%)
Nov 19, 2018 0.2800 0.2800 0.2600 0.2700 171,343 -0.01(-3.57%)
Nov 16, 2018 0.2800 0.2900 0.2700 0.2800 738,489 +0.02(+7.69%)
Nov 15, 2018 0.2800 0.2800 0.2600 0.2600 340,758 +0.00(+0.00%)
Nov 14, 2018 0.2500 0.2600 0.2500 0.2600 216,050 +0.00(+0.00%)
Nov 13, 2018 0.2500 0.2600 0.2500 0.2600 312,000 +0.00(+0.00%)
Nov 12, 2018 0.2700 0.2700 0.2500 0.2600 596,511 +0.00(+0.00%)
Nov 09, 2018 0.2700 0.2800 0.2500 0.2600 727,677 -0.02(-7.14%)
Nov 08, 2018 0.2900 0.2900 0.2700 0.2800 357,091 -0.01(-3.45%)
Nov 07, 2018 0.3000 0.3000 0.2800 0.2900 550,900 +0.00(+0.00%)
Nov 06, 2018 0.3000 0.3000 0.2900 0.2900 431,652 +0.00(+0.00%)
Nov 05, 2018 0.2900 0.3000 0.2900 0.2900 492,895 +0.00(+0.00%)
Nov 02, 2018 0.3000 0.3100 0.2900 0.2900 670,772 -0.01(-3.33%)
Nov 01, 2018 0.3000 0.3100 0.2900 0.3000 409,804 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3000 0.2900 0.3000 441,770 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3000 0.2900 0.3000 208,978 +0.01(+3.45%)
Oct 29, 2018 0.3100 0.3200 0.2900 0.2900 326,468 -0.02(-6.45%)
Oct 26, 2018 0.2900 0.3200 0.2900 0.3100 240,569 +0.02(+6.90%)
Oct 25, 2018 0.3000 0.3200 0.2900 0.2900 958,991 +0.00(+0.00%)
Oct 24, 2018 0.3100 0.3200 0.2900 0.2900 464,145 -0.02(-6.45%)
Oct 23, 2018 0.3200 0.3300 0.3100 0.3100 748,495 -0.01(-3.13%)
Oct 22, 2018 0.3400 0.3400 0.3200 0.3200 720,906 -0.02(-5.88%)
Oct 19, 2018 0.3500 0.3600 0.3400 0.3400 297,236 -0.01(-2.86%)
Oct 18, 2018 0.3500 0.3700 0.3500 0.3500 429,600 -0.01(-2.78%)
Oct 17, 2018 0.3500 0.3700 0.3500 0.3600 427,529 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3600 450,406 -0.01(-2.70%)
Oct 15, 2018 0.3800 0.3900 0.3700 0.3700 522,322 -0.01(-2.63%)
Oct 12, 2018 0.3900 0.3900 0.3700 0.3800 451,246 -0.01(-2.56%)
Oct 11, 2018 0.3400 0.4000 0.3400 0.3900 1,335,850 +0.06(+18.18%)
Oct 10, 2018 0.3400 0.3400 0.3300 0.3300 378,180 +0.00(+0.00%)
Oct 09, 2018 0.3400 0.3400 0.3300 0.3300 249,700 -0.01(-2.94%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 04, 2018 0.3300 0.3400 0.3300 0.3300 380,094 +0.00(+0.00%)
Oct 03, 2018 0.3500 0.3500 0.3300 0.3300 310,167 -0.01(-2.94%)
Oct 02, 2018 0.3400 0.3500 0.3400 0.3400 378,046 +0.00(+0.00%)
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.