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 (%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2019 0.2300 0.2300 0.2200 0.2300 598,338 +0.00(+0.00%)
Jun 26, 2019 0.2200 0.2300 0.2200 0.2300 1,618,215 +0.00(+0.00%)
Jun 25, 2019 0.2400 0.2400 0.2200 0.2300 2,031,758 +0.00(+0.00%)
Jun 24, 2019 0.2200 0.2400 0.2200 0.2300 2,588,041 +0.02(+9.52%)
Jun 21, 2019 0.2500 0.2500 0.2100 0.2100 39,913,376 -0.03(-12.50%)
Jun 20, 2019 0.2400 0.2500 0.2300 0.2400 3,168,898 +0.02(+9.09%)
Jun 19, 2019 0.2300 0.2300 0.2100 0.2200 1,863,301 -0.01(-4.35%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2300 2,293,815 -0.01(-4.17%)
Jun 17, 2019 0.2400 0.2500 0.2300 0.2400 2,133,054 -0.01(-4.00%)
Jun 14, 2019 0.2500 0.2600 0.2500 0.2500 786,987 +0.01(+4.17%)
Jun 13, 2019 0.2500 0.2500 0.2400 0.2400 400,186 -0.01(-4.00%)
Jun 12, 2019 0.2400 0.2500 0.2400 0.2500 273,540 +0.01(+4.17%)
Jun 11, 2019 0.2400 0.2500 0.2300 0.2400 410,236 +0.01(+4.35%)
Jun 10, 2019 0.2500 0.2500 0.2300 0.2300 756,482 -0.02(-8.00%)
Jun 07, 2019 0.2500 0.2600 0.2500 0.2500 421,539 +0.00(+0.00%)
Jun 06, 2019 0.2600 0.2600 0.2500 0.2500 683,779 +0.00(+0.00%)
Jun 05, 2019 0.2600 0.2700 0.2500 0.2500 654,383 +0.00(+0.00%)
Jun 04, 2019 0.2800 0.2800 0.2500 0.2500 696,447 -0.02(-7.41%)
Jun 03, 2019 0.2600 0.2800 0.2600 0.2700 709,471 +0.01(+3.85%)
May 31, 2019 0.2600 0.2600 0.2500 0.2600 572,066 +0.00(+0.00%)
May 30, 2019 0.2500 0.2600 0.2500 0.2600 252,780 +0.00(+0.00%)
May 29, 2019 0.2600 0.2600 0.2500 0.2600 261,438 +0.00(+0.00%)
May 28, 2019 0.2600 0.2600 0.2400 0.2600 471,093 +0.01(+4.00%)
May 27, 2019 0.2600 0.2600 0.2500 0.2500 297,901 -0.02(-7.41%)
May 24, 2019 0.2600 0.2700 0.2600 0.2700 88,226 +0.01(+3.85%)
May 23, 2019 0.2800 0.2800 0.2600 0.2600 222,467 +0.00(+0.00%)
May 22, 2019 0.2600 0.2700 0.2500 0.2600 263,040 +0.00(+0.00%)
May 21, 2019 0.2600 0.2600 0.2600 0.2600 170,539 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 16, 2019 0.2800 0.2900 0.2700 0.2700 291,208 -0.02(-6.90%)
May 15, 2019 0.2900 0.2900 0.2700 0.2900 467,725 +0.00(+0.00%)
May 14, 2019 0.3000 0.3000 0.2900 0.2900 365,192 -0.01(-3.33%)
May 13, 2019 0.3000 0.3200 0.2900 0.3000 555,472 -0.02(-6.25%)
May 10, 2019 0.2900 0.3200 0.2800 0.3200 492,041 +0.03(+10.34%)
May 09, 2019 0.2900 0.2900 0.2800 0.2900 696,241 +0.00(+0.00%)
May 08, 2019 0.2900 0.2900 0.2800 0.2900 406,391 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2800 0.2900 796,775 +0.01(+3.57%)
May 06, 2019 0.2700 0.2800 0.2700 0.2800 321,573 +0.00(+0.00%)
May 03, 2019 0.2600 0.2800 0.2600 0.2800 601,095 +0.02(+7.69%)
May 02, 2019 0.2800 0.2800 0.2600 0.2600 340,532 -0.02(-7.14%)
May 01, 2019 0.2600 0.2800 0.2600 0.2800 335,071 +0.02(+7.69%)
Apr 30, 2019 0.2700 0.2800 0.2600 0.2600 328,900 -0.01(-3.70%)
Apr 29, 2019 0.2900 0.2900 0.2700 0.2700 303,343 -0.02(-6.90%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2900 328,455 +0.01(+3.57%)
Apr 25, 2019 0.3000 0.3100 0.2800 0.2800 274,925 -0.01(-3.45%)
Apr 24, 2019 0.2900 0.2900 0.2800 0.2900 171,986 +0.02(+7.41%)
Apr 23, 2019 0.2900 0.2900 0.2700 0.2700 232,886 -0.02(-6.90%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2900 259,550 -0.01(-3.33%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3000 0.3000 152,195 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3200 0.3000 0.3000 247,420 -0.01(-3.23%)
Apr 15, 2019 0.3100 0.3300 0.3100 0.3100 471,781 -0.01(-3.13%)
Apr 12, 2019 0.3200 0.3300 0.3200 0.3200 188,239 +0.01(+3.23%)
Apr 11, 2019 0.3200 0.3400 0.3100 0.3100 489,052 -0.02(-6.06%)
Apr 10, 2019 0.3400 0.3400 0.3300 0.3300 155,090 -0.01(-2.94%)
Apr 09, 2019 0.3300 0.3500 0.3300 0.3400 405,540 +0.01(+3.03%)
Apr 08, 2019 0.3300 0.3400 0.3300 0.3300 350,815 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3300 0.3200 0.3300 187,884 +0.00(+0.00%)
Apr 04, 2019 0.3200 0.3300 0.3100 0.3300 468,147 +0.00(+0.00%)
Apr 03, 2019 0.3300 0.3300 0.3200 0.3300 358,303 -0.01(-2.94%)
Apr 02, 2019 0.3300 0.3400 0.3200 0.3400 142,117 +0.01(+3.03%)
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.