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 )

0.1070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 0.1880 0.1962 0.1811 0.1944 434,960 +0.01(+2.86%)
May 27, 2022 0.1900 0.1902 0.1816 0.1890 150,029 +0.00(+2.16%)
May 26, 2022 0.1900 0.1921 0.1815 0.1850 160,012 +0.00(+0.00%)
May 25, 2022 0.1925 0.1964 0.1812 0.1850 125,122 -0.01(-4.00%)
May 24, 2022 0.1855 0.1949 0.1839 0.1927 122,331 +0.00(+0.89%)
May 23, 2022 0.1975 0.1975 0.1776 0.1910 186,187 +0.01(+4.37%)
May 20, 2022 0.1840 0.1869 0.1808 0.1830 125,188 +0.00(+1.67%)
May 19, 2022 0.1740 0.1854 0.1710 0.1800 392,481 +0.01(+5.76%)
May 18, 2022 0.1818 0.1850 0.1702 0.1702 309,330 -0.01(-4.17%)
May 17, 2022 0.1798 0.1836 0.1756 0.1776 109,041 -0.00(-0.84%)
May 16, 2022 0.1702 0.1800 0.1701 0.1791 249,019 +0.00(+1.82%)
May 13, 2022 0.1668 0.1810 0.1651 0.1759 600,732 +0.02(+10.98%)
May 12, 2022 0.1670 0.1696 0.1585 0.1585 528,087 -0.01(-4.86%)
May 11, 2022 0.1680 0.1800 0.1652 0.1666 402,948 +0.00(+0.24%)
May 10, 2022 0.1692 0.1768 0.1572 0.1662 727,130 -0.00(-1.89%)
May 09, 2022 0.1970 0.1970 0.1692 0.1694 769,688 -0.01(-8.08%)
May 06, 2022 0.1895 0.1917 0.1843 0.1843 152,524 -0.01(-2.69%)
May 05, 2022 0.1948 0.1960 0.1866 0.1894 216,325 -0.01(-3.96%)
May 04, 2022 0.1982 0.2000 0.1900 0.1972 159,956 +0.00(+1.13%)
May 03, 2022 0.2040 0.2040 0.1880 0.1950 1,212,245 +0.00(+2.47%)
May 02, 2022 0.1925 0.1985 0.1877 0.1903 537,475 -0.01(-4.13%)
Apr 29, 2022 0.2019 0.2080 0.1976 0.1985 259,106 +0.00(+0.25%)
Apr 28, 2022 0.1995 0.2024 0.1924 0.1980 655,209 +0.00(+0.20%)
Apr 27, 2022 0.1995 0.2033 0.1976 0.1976 1,208,917 -0.00(-0.95%)
Apr 26, 2022 0.2000 0.2085 0.1976 0.1995 985,123 -0.01(-2.83%)
Apr 25, 2022 0.2100 0.2125 0.2010 0.2053 521,897 -0.01(-3.39%)
Apr 22, 2022 0.2155 0.2191 0.2078 0.2125 389,015 -0.01(-2.92%)
Apr 21, 2022 0.2202 0.2251 0.2111 0.2189 690,217 -0.00(-0.55%)
Apr 20, 2022 0.2200 0.2270 0.2200 0.2201 582,916 -0.00(-1.74%)
Apr 19, 2022 0.2250 0.2331 0.2211 0.2240 692,521 -0.00(-1.10%)
Apr 18, 2022 0.2300 0.2400 0.2243 0.2265 516,258 -0.00(-0.44%)
Apr 14, 2022 0.2175 0.2350 0.2175 0.2275 406,805 -0.01(-3.23%)
Apr 13, 2022 0.2290 0.2399 0.2256 0.2351 857,298 +0.01(+2.26%)
Apr 12, 2022 0.2178 0.2299 0.2178 0.2299 378,617 +0.01(+5.60%)
Apr 11, 2022 0.2268 0.2270 0.2177 0.2177 175,807 -0.01(-4.10%)
Apr 08, 2022 0.2129 0.2275 0.2100 0.2270 341,694 +0.01(+3.04%)
Apr 07, 2022 0.2164 0.2234 0.2164 0.2203 558,709 -0.00(-1.34%)
Apr 06, 2022 0.2225 0.2256 0.2178 0.2233 409,301 -0.00(-0.71%)
Apr 05, 2022 0.2200 0.2380 0.2200 0.2249 404,831 +0.00(+0.94%)
Apr 04, 2022 0.2270 0.2410 0.2195 0.2228 205,064 -0.00(-0.98%)
Apr 01, 2022 0.2300 0.2300 0.2153 0.2250 359,023 +0.01(+2.27%)
Mar 31, 2022 0.2174 0.2265 0.2174 0.2200 185,638 -0.00(-1.83%)
Mar 30, 2022 0.2230 0.2266 0.2203 0.2241 543,292 +0.00(+1.45%)
Mar 29, 2022 0.2200 0.2222 0.2143 0.2209 139,984 +0.01(+2.70%)
Mar 28, 2022 0.2291 0.2297 0.2151 0.2151 217,394 -0.01(-4.14%)
Mar 25, 2022 0.2277 0.2300 0.2211 0.2244 180,514 -0.00(-1.49%)
Mar 24, 2022 0.2280 0.2400 0.2223 0.2278 902,688 -0.00(-0.96%)
Mar 23, 2022 0.2249 0.2300 0.2204 0.2300 543,738 +0.00(+1.81%)
Mar 22, 2022 0.2330 0.2330 0.2248 0.2259 139,590 -0.01(-2.80%)
Mar 21, 2022 0.2400 0.2400 0.2211 0.2324 225,889 -0.00(-0.26%)
Mar 18, 2022 0.2390 0.2430 0.2292 0.2330 277,980 -0.00(-0.85%)
Mar 17, 2022 0.2323 0.2429 0.2307 0.2350 517,685 +0.00(+0.47%)
Mar 16, 2022 0.2329 0.2346 0.2214 0.2339 202,332 +0.01(+2.59%)
Mar 15, 2022 0.2200 0.2313 0.2200 0.2280 297,742 +0.00(+0.88%)
Mar 14, 2022 0.2425 0.2471 0.2258 0.2260 512,246 -0.02(-7.34%)
Mar 11, 2022 0.2409 0.2489 0.2377 0.2439 334,451 -0.00(-0.20%)
Mar 10, 2022 0.2375 0.2477 0.2375 0.2444 249,676 +0.00(+0.99%)
Mar 09, 2022 0.2391 0.2475 0.2290 0.2420 924,972 +0.00(+0.37%)
Mar 08, 2022 0.2500 0.2546 0.2353 0.2411 457,877 -0.00(-1.59%)
Mar 07, 2022 0.2488 0.2610 0.2300 0.2450 594,048 +0.01(+2.08%)
Mar 04, 2022 0.2480 0.2480 0.2271 0.2400 449,364 +0.01(+2.70%)
Mar 03, 2022 0.2253 0.2400 0.2250 0.2337 252,403 +0.00(+1.43%)
Mar 02, 2022 0.2300 0.2311 0.2236 0.2304 236,344 +0.00(+1.95%)
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.