Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foods Group Inc (OP: FIFG )

0.0079 -0.0011 (-12.22%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 18, 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, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 30, 2019 0.2650 0.2650 0.2615 0.2650 3,000 +0.05(+20.45%)
May 24, 2019 0.2200 0.2200 0.2200 0 +0.01(+3.53%)
May 22, 2019 0.2125 0.2125 0.2125 0 -0.03(-10.71%)
May 21, 2019 0.1963 0.2380 0.1963 0.2380 36,099 +0.05(+23.64%)
May 20, 2019 0.1925 0.1925 0.1925 0.1925 5,000 +0.04(+24.19%)
May 16, 2019 0.1550 0.1550 0.1550 0 -0.02(-9.36%)
May 13, 2019 0.1710 0.1710 0.1710 0 -0.03(-14.50%)
May 10, 2019 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
May 09, 2019 0.2050 0.2050 0.2000 0.2000 4,250 -0.04(-16.67%)
May 06, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 02, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 01, 2019 0.2000 0.2100 0.2000 0.2100 11,836 +0.00(+0.00%)
Apr 30, 2019 0.2022 0.2100 0.1980 0.2100 32,500 +0.01(+5.00%)
Apr 29, 2019 0.1682 0.2000 0.1682 0.2000 25,664 +0.04(+24.22%)
Apr 25, 2019 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Apr 23, 2019 0.1610 0.1610 0.1610 0 -0.01(-5.85%)
Apr 22, 2019 0.2400 0.2400 0.1710 0.1710 5,100 -0.07(-28.75%)
Apr 18, 2019 0.1800 0.2400 0.1610 0.2400 5,500 +0.06(+33.33%)
Apr 17, 2019 0.1800 0.1800 0.1800 0.1800 1,111 +0.00(+0.00%)
Apr 16, 2019 0.2500 0.2600 0.1800 0.1800 5,200 -0.07(-28.00%)
Apr 15, 2019 0.1700 0.2500 0.1700 0.2500 9,100 -0.03(-10.71%)
Apr 09, 2019 0.2800 0.2800 0.2800 0 +0.11(+64.71%)
Apr 08, 2019 0.1650 0.1700 0.1650 0.1700 10,000 -0.11(-39.29%)
Apr 05, 2019 0.2488 0.2800 0.2488 0.2800 1,100 +0.00(+0.00%)
Apr 04, 2019 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 01, 2019 0.2800 0.2800 0.2800 0 +0.07(+33.33%)
Mar 29, 2019 0.2100 0.2100 0.2100 0.2100 3,600 -0.03(-12.50%)
Mar 28, 2019 0.2400 0.2400 0.2400 0.2400 100 +0.11(+84.62%)
Mar 27, 2019 0.1767 0.1767 0.1300 0.1300 18,304 -0.06(-31.58%)
Mar 26, 2019 0.1900 0.1900 0.1900 0.1900 5,166 +0.07(+58.33%)
Mar 22, 2019 0.1200 0.1200 0.1200 0 -0.07(-36.84%)
Mar 20, 2019 0.1900 0.1900 0.1900 0 +0.07(+55.74%)
Mar 19, 2019 0.1220 0.1220 0.1220 0.1220 500 -0.12(-49.17%)
Mar 14, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 12, 2019 0.2300 0.2300 0.2300 0 +0.10(+74.90%)
Mar 08, 2019 0.1315 0.1315 0.1315 0 -0.02(-12.33%)
Feb 28, 2019 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Feb 12, 2019 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Feb 07, 2019 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Jan 31, 2019 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Jan 30, 2019 0.2090 0.3800 0.2090 0.3800 18,060 +0.17(+80.95%)
Jan 29, 2019 0.2000 0.2140 0.2000 0.2100 19,000 -0.04(-16.00%)
Jan 28, 2019 0.2000 0.2500 0.2000 0.2500 20,000 +0.05(+25.00%)
Jan 23, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 22, 2019 0.2100 0.2100 0.2100 0.2100 2,500 -0.04(-16.00%)
Jan 18, 2019 0.2500 0.2500 0.2500 0.2500 12,400 -0.03(-10.71%)
Jan 17, 2019 0.2500 0.2800 0.2500 0.2800 15,000 +0.08(+40.00%)
Jan 15, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Jan 14, 2019 0.1700 0.2500 0.1700 0.2500 125,900 +0.08(+47.06%)
Jan 11, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.03(+19.30%)
Jan 08, 2019 0.1425 0.1425 0.1425 0 -0.02(-9.81%)
Jan 07, 2019 0.1767 0.1767 0.1580 0.1580 12,780 -0.01(-7.22%)
Jan 04, 2019 0.1700 0.1800 0.1700 0.1703 28,000 -0.01(-4.75%)
Jan 03, 2019 0.1060 0.1788 0.1060 0.1788 16,857 +0.06(+49.00%)
Jan 02, 2019 0.0980 0.1200 0.0980 0.1200 34,700 +0.00(+0.00%)
Dec 31, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Dec 28, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.01(+14.29%)
Dec 27, 2018 0.1047 0.1050 0.1000 0.1050 10,100 +0.00(+0.00%)
Dec 20, 2018 0.1050 0.1050 0.1050 0 +0.03(+36.36%)
Dec 19, 2018 0.0770 0.0770 0.0770 0.0770 4,500 +0.02(+28.33%)
Dec 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2018 0.0720 0.0720 0.0600 0.0600 12,000 -0.02(-21.05%)
Dec 10, 2018 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Dec 04, 2018 0.0760 0.0760 0.0760 0 -0.00(-1.30%)
Dec 03, 2018 0.0770 0.0770 0.0770 0.0770 1,768 -0.03(-26.67%)
Nov 26, 2018 0.1050 0.1050 0.1050 0 +0.00(+3.45%)
Nov 23, 2018 0.1015 0.1015 0.1015 0.1015 25,000 +0.00(+0.00%)
Nov 21, 2018 0.1015 0.1015 0.1015 0 +0.00(+0.00%)
Nov 20, 2018 0.1015 0.1015 0.1015 0.1015 33,090 +0.00(+0.00%)
Nov 19, 2018 0.1015 0.1015 0.1015 0.1015 15,000 +0.00(+2.01%)
Nov 16, 2018 0.1001 0.1001 0.0995 0.0995 25,000 -0.02(-17.08%)
Nov 01, 2018 0.1200 0.1200 0.1200 0 -0.04(-22.78%)
Oct 29, 2018 0.1554 0.1554 0.1554 0 +0.06(+55.40%)
Oct 26, 2018 0.0814 0.1400 0.0814 0.1000 28,900 +0.01(+11.11%)
Oct 23, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.27%)
Oct 22, 2018 0.1003 0.1003 0.1003 0.1003 4,550 -0.06(-37.31%)
Oct 15, 2018 0.1600 0.1600 0.1600 0 +0.06(+58.42%)
Oct 11, 2018 0.1010 0.1010 0.1010 0 +0.00(+0.30%)
Oct 10, 2018 0.1100 0.1100 0.1007 0.1007 7,000 -0.01(-8.45%)
Oct 08, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 04, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.71%)
Oct 03, 2018 0.1205 0.1205 0.1205 0.1205 150 -0.03(-19.93%)
Sep 27, 2018 0.1505 0.1505 0.1505 0 -0.03(-16.39%)
Sep 25, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 21, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Sep 18, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Sep 17, 2018 0.1100 0.1600 0.0700 0.1600 34,200 -0.04(-20.00%)
Sep 14, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.03(+17.65%)
Sep 13, 2018 0.1700 0.1700 0.1700 0.1700 25,000 -0.03(-15.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Sep 06, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 05, 2018 0.1600 0.2000 0.1600 0.1800 31,350 +0.02(+12.50%)
Sep 04, 2018 0.1475 0.1600 0.1475 0.1600 32,000 +0.00(+1.91%)
Aug 30, 2018 0.1570 0.1570 0.1570 0 -0.00(-1.88%)
Aug 28, 2018 0.1600 0.1600 0.1600 0 -0.01(-6.98%)
Aug 27, 2018 0.2300 0.2300 0.1720 0.1720 44,550 -0.01(-5.75%)
Aug 24, 2018 0.1700 0.2050 0.1670 0.1825 43,600 +0.01(+7.35%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 9,400 +0.02(+13.33%)
Aug 22, 2018 0.1700 0.1700 0.1500 0.1500 35,000 -0.04(-18.92%)
Aug 21, 2018 0.1330 0.1850 0.1330 0.1850 36,000 +0.04(+23.33%)
Aug 20, 2018 0.1202 0.1500 0.1120 0.1500 44,000 -0.01(-6.25%)
Aug 17, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Aug 16, 2018 0.1500 0.1500 0.1500 0.1500 7,750 +0.02(+15.38%)
Aug 15, 2018 0.1600 0.1600 0.1300 0.1300 27,500 -0.06(-31.58%)
Aug 14, 2018 0.1800 0.1900 0.1700 0.1900 60,992 -0.00(-1.96%)
Aug 13, 2018 0.2300 0.2500 0.1700 0.1938 26,800 -0.07(-25.46%)
Aug 10, 2018 0.1700 0.2700 0.1700 0.2600 91,000 +0.10(+57.77%)
Aug 09, 2018 0.1410 0.1800 0.1410 0.1648 31,800 +0.00(+3.00%)
Aug 08, 2018 0.1150 0.1600 0.1150 0.1600 59,033 +0.03(+20.85%)
Aug 07, 2018 0.1500 0.1500 0.1120 0.1324 52,612 +0.01(+10.33%)
Aug 06, 2018 0.1299 0.1450 0.1200 0.1200 57,100 +0.02(+14.72%)
Aug 03, 2018 0.1046 0.1046 0.1046 0.1046 5,000 -0.03(-19.54%)
Aug 02, 2018 0.1398 0.1398 0.1260 0.1300 6,500 +0.04(+44.44%)
Aug 01, 2018 0.1350 0.1450 0.0900 0.0900 48,900 -0.05(-37.50%)
Jul 31, 2018 0.1100 0.1450 0.1100 0.1440 73,235 +0.04(+44.00%)
Jul 30, 2018 0.0700 0.1000 0.0700 0.1000 21,975 +0.01(+11.11%)
Jul 27, 2018 0.0700 0.0900 0.0700 0.0900 35,400 +0.01(+12.50%)
Jul 26, 2018 0.0800 0.0800 0.0580 0.0800 84,802 +0.00(+0.00%)
Jul 25, 2018 0.0500 0.0800 0.0500 0.0800 20,936 +0.04(+77.78%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Jul 23, 2018 0.0425 0.0550 0.0425 0.0550 22,334 +0.01(+29.11%)
Jul 20, 2018 0.0426 0.0426 0.0426 0.0426 10,000 +0.00(+0.00%)
Jul 19, 2018 0.0426 0.0426 0.0426 0.0426 10,500 +0.00(+0.95%)
Jul 18, 2018 0.0422 0.0422 0.0422 0.0422 1,000 -0.03(-39.71%)
Jul 17, 2018 0.0422 0.0700 0.0422 0.0700 10,345 -0.01(-10.26%)
Jul 16, 2018 0.0401 0.0900 0.0401 0.0780 47,255 +0.01(+20.00%)
Jul 13, 2018 0.0401 0.0650 0.0401 0.0650 11,500 -0.04(-35.00%)
Jul 10, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0 -0.01(-7.41%)
Jun 20, 2018 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Jun 18, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 08, 2018 0.0804 0.1000 0.0750 0.1000 49,600 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 800 +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.