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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:55 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 (%)
Feb 28, 2020 0.2200 0.2300 0.1900 0.2100 2,163,384 -0.02(-8.70%)
Feb 27, 2020 0.2500 0.2500 0.2200 0.2300 822,538 -0.01(-4.17%)
Feb 26, 2020 0.2500 0.2600 0.2400 0.2400 943,207 -0.01(-4.00%)
Feb 25, 2020 0.2600 0.2600 0.2500 0.2500 595,082 -0.02(-7.41%)
Feb 24, 2020 0.2600 0.2800 0.2600 0.2700 2,895,350 +0.01(+3.85%)
Feb 21, 2020 0.2400 0.2600 0.2400 0.2600 1,298,495 +0.02(+8.33%)
Feb 20, 2020 0.2400 0.2400 0.2400 0.2400 330,997 +0.00(+0.00%)
Feb 19, 2020 0.2400 0.2400 0.2400 0.2400 620,041 +0.00(+0.00%)
Feb 18, 2020 0.2300 0.2400 0.2300 0.2400 734,556 +0.02(+9.09%)
Feb 14, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2020 0.2300 0.2300 0.2200 0.2200 195,592 +0.00(+0.00%)
Feb 12, 2020 0.2300 0.2300 0.2200 0.2200 50,500 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2300 0.2200 0.2200 730,854 -0.01(-4.35%)
Feb 10, 2020 0.2300 0.2400 0.2300 0.2300 233,750 +0.00(+0.00%)
Feb 07, 2020 0.2400 0.2400 0.2300 0.2300 244,547 -0.01(-4.17%)
Feb 06, 2020 0.2300 0.2400 0.2300 0.2400 628,697 +0.01(+4.35%)
Feb 05, 2020 0.2300 0.2300 0.2200 0.2300 228,865 +0.00(+0.00%)
Feb 04, 2020 0.2300 0.2300 0.2300 0.2300 175,176 +0.00(+0.00%)
Feb 03, 2020 0.2300 0.2400 0.2300 0.2300 490,891 -0.01(-4.17%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 221,725 +0.01(+4.35%)
Jan 30, 2020 0.2400 0.2400 0.2300 0.2300 632,348 +0.00(+0.00%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2300 90,600 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2400 0.2300 0.2300 327,266 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2500 0.2300 0.2300 777,530 -0.01(-4.17%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 272,979 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2300 0.2400 232,052 +0.01(+4.35%)
Jan 22, 2020 0.2400 0.2400 0.2300 0.2300 269,895 -0.01(-4.17%)
Jan 21, 2020 0.2400 0.2500 0.2300 0.2400 791,301 +0.00(+0.00%)
Jan 20, 2020 0.2500 0.2500 0.2400 0.2400 451,556 -0.01(-4.00%)
Jan 17, 2020 0.2500 0.2500 0.2400 0.2500 200,468 +0.00(+0.00%)
Jan 16, 2020 0.2600 0.2600 0.2400 0.2500 422,789 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2500 0.2500 0.2500 262,465 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2500 0.2500 273,348 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2600 0.2500 0.2500 341,870 -0.01(-3.85%)
Jan 10, 2020 0.2600 0.2600 0.2500 0.2600 175,590 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2600 0.2500 0.2600 311,016 +0.01(+4.00%)
Jan 08, 2020 0.2600 0.2600 0.2500 0.2500 728,900 -0.01(-3.85%)
Jan 07, 2020 0.2600 0.2700 0.2600 0.2600 631,975 +0.00(+0.00%)
Jan 06, 2020 0.2600 0.2700 0.2600 0.2600 893,711 +0.00(+0.00%)
Jan 03, 2020 0.2800 0.2800 0.2600 0.2600 724,791 -0.01(-3.70%)
Jan 02, 2020 0.2600 0.2700 0.2600 0.2700 461,450 +0.01(+3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 710,571 +0.00(+0.00%)
Dec 27, 2019 0.2400 0.2600 0.2400 0.2600 2,041,708 +0.02(+8.33%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2400 679,448 +0.00(+0.00%)
Dec 20, 2019 0.2400 0.2400 0.2400 0.2400 411,633 +0.00(+0.00%)
Dec 19, 2019 0.2300 0.2400 0.2300 0.2400 539,144 +0.01(+4.35%)
Dec 18, 2019 0.2300 0.2300 0.2200 0.2300 552,704 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.2400 0.2300 0.2300 1,006,810 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2400 0.2200 0.2300 545,965 +0.01(+4.55%)
Dec 13, 2019 0.2300 0.2300 0.2200 0.2200 465,814 -0.01(-4.35%)
Dec 12, 2019 0.2300 0.2300 0.2200 0.2300 1,117,246 +0.01(+4.55%)
Dec 11, 2019 0.2400 0.2400 0.2200 0.2200 2,518,113 -0.02(-8.33%)
Dec 10, 2019 0.2400 0.2400 0.2400 0.2400 556,374 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2500 0.2300 0.2400 1,135,412 +0.01(+4.35%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 546,389 +0.01(+4.55%)
Dec 05, 2019 0.2200 0.2300 0.2200 0.2200 443,709 +0.00(+0.00%)
Dec 04, 2019 0.2300 0.2300 0.2200 0.2200 194,546 -0.01(-4.35%)
Dec 03, 2019 0.2200 0.2300 0.2200 0.2300 292,879 +0.01(+4.55%)
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.