First Foods Group Inc (OP: FIFG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.1690	0.1769	0.0723	0.1190	21,207	-0.06(-33.89%)
May 27, 2021	0.1537	0.1800	0.1201	0.1800	38,400	+0.00(+2.33%)
May 25, 2021		0.1759	0.1759	0.1759	2	-0.01(-7.32%)
May 24, 2021	0.1900	0.1900	0.1898	0.1898	7,501	-0.02(-7.86%)
May 21, 2021	0.2060	0.2060	0.2060	0.2060	100	+0.00(+0.00%)
May 20, 2021	0.1450	0.2060	0.1450	0.2060	5,301	+0.00(+1.48%)
May 19, 2021	0.2030	0.2030	0.2030	0.2030	500	-0.03(-11.74%)
May 13, 2021		0.2300	0.2300	0.2300	0	+0.01(+4.55%)
May 11, 2021		0.2200	0.2200	0.2200	9	-0.01(-4.35%)
May 07, 2021		0.2300	0.2300	0.2300	82	+0.03(+16.10%)
May 06, 2021	0.1971	0.1981	0.1971	0.1981	6,327	+0.05(+29.48%)
May 05, 2021	0.1530	0.1530	0.1530	0.1530	399	-0.07(-30.42%)
May 04, 2021	0.1530	0.2199	0.1530	0.2199	1,162	-0.00(-2.05%)
May 03, 2021	0.2100	0.2245	0.1527	0.2245	1,798	+0.01(+6.90%)
Apr 30, 2021		0.2100	0.2100	0.2100	42	+0.00(+0.00%)
Apr 29, 2021	0.2150	0.2200	0.2100	0.2100	20,253	-0.04(-16.00%)
Apr 27, 2021		0.2500	0.2500	0.2500	0	+0.03(+13.64%)
Apr 26, 2021	0.2500	0.2500	0.1720	0.2200	36,030	+0.02(+10.00%)
Apr 23, 2021		0.2000	0.2000	0.2000	1	+0.00(+0.00%)
Apr 22, 2021	0.2000	0.2000	0.2000	0.2000	101	-0.03(-13.04%)
Apr 21, 2021	0.2375	0.2375	0.2300	0.2300	9,069	-0.01(-6.12%)
Apr 20, 2021	0.1986	0.2450	0.1986	0.2450	3,400	+0.04(+16.67%)
Apr 19, 2021	0.2100	0.2100	0.2000	0.2100	16,125	-0.07(-25.00%)
Apr 16, 2021	0.2898	0.2898	0.2800	0.2800	11,200	-0.01(-3.38%)
Apr 14, 2021		0.2898	0.2898	0.2898	0	+0.01(+3.50%)
Apr 13, 2021	0.3000	0.3000	0.2800	0.2800	25,000	-0.03(-9.68%)
Apr 12, 2021	0.2000	0.3100	0.2000	0.3100	54,274	+0.05(+19.23%)
Apr 09, 2021	0.2300	0.2600	0.2300	0.2600	10,200	+0.02(+8.33%)
Apr 08, 2021	0.2233	0.2400	0.2233	0.2400	1,933	+0.02(+7.62%)
Apr 07, 2021	0.2000	0.2259	0.1871	0.2230	20,328	-0.04(-13.90%)
Apr 06, 2021	0.2572	0.2600	0.2270	0.2590	132,051	+0.01(+3.60%)
Apr 05, 2021	0.2410	0.3000	0.2410	0.2500	40,900	-0.08(-24.24%)
Apr 01, 2021	0.3300	0.3400	0.3150	0.3300	23,400	+0.00(+0.00%)
Mar 31, 2021	0.2600	0.3300	0.2190	0.3300	52,450	+0.07(+26.92%)
Mar 30, 2021	0.3200	0.3201	0.2600	0.2600	32,100	-0.07(-21.21%)
Mar 29, 2021	0.3000	0.3300	0.3000	0.3300	19,842	+0.03(+10.00%)
Mar 26, 2021	0.2815	0.3200	0.2200	0.3000	68,800	-0.01(-3.19%)
Mar 25, 2021	0.2660	0.3099	0.2660	0.3099	18,085	+0.00(+0.00%)
Mar 24, 2021	0.2715	0.3099	0.2715	0.3099	4,000	+0.00(+0.29%)
Mar 23, 2021	0.3100	0.3100	0.2600	0.3090	34,770	-0.00(-0.32%)
Mar 22, 2021	0.2755	0.3100	0.2400	0.3100	18,160	+0.04(+14.81%)
Mar 19, 2021	0.3100	0.3100	0.2700	0.2700	52,500	-0.04(-12.90%)
Mar 18, 2021	0.2890	0.3100	0.2680	0.3100	17,472	+0.03(+11.51%)
Mar 17, 2021	0.2998	0.3000	0.2600	0.2780	27,825	+0.02(+6.92%)
Mar 16, 2021	0.2410	0.3000	0.2369	0.2600	28,797	+0.00(+0.00%)
Mar 15, 2021	0.3000	0.3000	0.2500	0.2600	11,400	-0.01(-3.70%)
Mar 12, 2021	0.2800	0.2800	0.2700	0.2700	5,000	-0.03(-9.70%)
Mar 11, 2021	0.2941	0.2990	0.2941	0.2990	5,520	+0.06(+27.23%)
Mar 10, 2021	0.2450	0.2450	0.2350	0.2350	200	+0.02(+11.37%)
Mar 09, 2021	0.2600	0.3000	0.2000	0.2110	4,753	-0.09(-29.67%)
Mar 08, 2021	0.2480	0.3000	0.2480	0.3000	1,700	+0.05(+20.97%)
Mar 05, 2021	0.2480	0.3000	0.2480	0.2480	300	-0.07(-22.50%)
Mar 04, 2021	0.2250	0.3200	0.1630	0.3200	14,676	+0.02(+6.67%)
Mar 03, 2021	0.2600	0.3000	0.2600	0.3000	3,150	+0.09(+42.18%)
Mar 02, 2021	0.2300	0.2300	0.2100	0.2110	7,500	-0.09(-29.67%)
Mar 01, 2021	0.3000	0.3000	0.3000	0.3000	4,050	+0.05(+20.00%)
Feb 26, 2021	0.3000	0.3000	0.2500	0.2500	13,000	+0.00(+0.00%)
Feb 25, 2021	0.2500	0.2500	0.2500	0.2500	1,500	-0.04(-15.25%)
Feb 24, 2021	0.2400	0.2950	0.2400	0.2950	9,008	+0.03(+10.49%)
Feb 23, 2021	0.2410	0.2670	0.2400	0.2670	6,200	-0.03(-9.49%)
Feb 22, 2021	0.2700	0.2950	0.2310	0.2950	14,800	+0.04(+18.00%)
Feb 19, 2021	0.2500	0.2500	0.2500	0.2500	1,000	+0.01(+2.04%)
Feb 18, 2021	0.2001	0.2700	0.2001	0.2450	6,224	+0.01(+2.08%)
Feb 17, 2021	0.2400	0.2400	0.1800	0.2400	3,676	+0.00(+0.00%)
Feb 16, 2021	0.2400	0.2400	0.2100	0.2400	5,100	+0.02(+8.84%)
Feb 12, 2021	0.2400	0.2400	0.2010	0.2205	22,000	-0.02(-8.12%)
Feb 11, 2021	0.2000	0.2400	0.2000	0.2400	29,024	+0.00(+0.00%)
Feb 10, 2021	0.2000	0.2400	0.2000	0.2400	3,000	+0.02(+9.09%)
Feb 09, 2021	0.2200	0.2200	0.2200	0.2200	2,000	+0.03(+15.79%)
Feb 08, 2021	0.1900	0.1900	0.1900	0.1900	523	+0.00(+0.00%)
Feb 05, 2021	0.1800	0.1900	0.1800	0.1900	3,900	+0.05(+31.03%)
Feb 04, 2021	0.1700	0.1700	0.1450	0.1450	1,476	+0.00(+1.75%)
Feb 03, 2021	0.1650	0.1650	0.1425	0.1425	1,794	-0.03(-16.18%)
Feb 02, 2021		0.1700	0.1700	0.1700	11	+0.00(+0.00%)
Feb 01, 2021	0.1700	0.1900	0.1450	0.1700	12,300	+0.01(+4.94%)
Jan 29, 2021	0.2000	0.2000	0.1620	0.1620	5,100	-0.05(-23.58%)
Jan 28, 2021	0.2120	0.2120	0.2120	0.2120	1,300	+0.00(+0.95%)
Jan 27, 2021	0.2100	0.2100	0.2100	0.2100	1,300	-0.00(-1.41%)
Jan 26, 2021	0.2130	0.2130	0.2130	0.2130	400	-0.01(-3.18%)
Jan 25, 2021	0.2200	0.2200	0.1550	0.2200	1,550	+0.02(+10.00%)
Jan 22, 2021	0.2000	0.2000	0.2000	0.2000	1,000	+0.05(+31.58%)
Jan 21, 2021	0.1520	0.1520	0.1520	0.1520	200	-0.08(-33.91%)
Jan 20, 2021	0.2300	0.2300	0.2300	0.2300	1,100	+0.08(+52.32%)
Jan 19, 2021	0.2300	0.2300	0.1510	0.1510	2,050	-0.08(-34.35%)
Jan 15, 2021	0.2300	0.2300	0.2300	0.2300	1,000	-0.00(-0.04%)
Jan 14, 2021	0.1945	0.2301	0.1945	0.2301	1,200	+0.03(+15.05%)
Jan 13, 2021	0.2100	0.2301	0.1906	0.2000	12,899	+0.04(+21.21%)
Jan 12, 2021	0.2100	0.2100	0.1650	0.1650	650	-0.01(-8.33%)
Jan 11, 2021	0.1800	0.1800	0.1800	0.1800	200	-0.03(-14.29%)
Jan 08, 2021	0.2100	0.2100	0.1800	0.2100	2,700	-0.04(-16.00%)
Jan 07, 2021	0.2500	0.2500	0.2500	0.2500	200	+0.04(+19.05%)
Jan 06, 2021	0.2100	0.2100	0.2100	0.2100	2,500	-0.06(-22.22%)
Jan 05, 2021	0.2400	0.2700	0.2350	0.2700	5,050	+0.03(+12.50%)
Jan 04, 2021	0.2000	0.2400	0.2000	0.2400	11,200	+0.02(+9.59%)
Dec 31, 2020		0.2190	0.2190	0.2190	10,000	+0.03(+15.26%)
Dec 30, 2020	0.1900	0.1900	0.1900	0.1900	10,000	+0.00(+0.00%)
Dec 29, 2020	0.2000	0.2000	0.1900	0.1900	7,820	-0.05(-20.83%)
Dec 28, 2020	0.1801	0.2400	0.1801	0.2400	2,900	+0.05(+26.32%)
Dec 24, 2020	0.1900	0.1900	0.1900	0.1900	3,000	-0.04(-15.56%)
Dec 23, 2020	0.2250	0.2250	0.2250	0.2250	100	-0.05(-16.67%)
Dec 22, 2020	0.2400	0.2700	0.2400	0.2700	10,500	-0.02(-6.90%)
Dec 21, 2020	0.2900	0.2900	0.2900	0.2900	400	+0.04(+16.00%)
Dec 16, 2020		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 15, 2020	0.2500	0.2500	0.2500	0.2500	5,500	-0.01(-1.96%)
Dec 14, 2020	0.2565	0.2565	0.2550	0.2550	700	-0.01(-5.52%)
Dec 10, 2020		0.2699	0.2699	0.2699	0	+0.02(+7.96%)
Dec 09, 2020	0.2500	0.2500	0.2500	0.2500	4,220	+0.00(+0.00%)
Dec 08, 2020	0.2400	0.2500	0.2400	0.2500	7,900	+0.06(+32.28%)
Dec 07, 2020	0.2445	0.2445	0.1890	0.1890	2,000	-0.06(-24.40%)
Dec 04, 2020		0.2500	0.2500	0.2500	50	+0.00(+0.00%)
Dec 03, 2020	0.2500	0.2500	0.2400	0.2500	13,000	+0.01(+2.04%)
Dec 02, 2020	0.2401	0.2500	0.2400	0.2450	19,100	+0.01(+2.08%)
Dec 01, 2020	0.2400	0.2800	0.2400	0.2400	14,200	-0.01(-2.04%)
Nov 30, 2020	0.2500	0.2500	0.2450	0.2450	800	+0.01(+2.08%)
Nov 27, 2020	0.2600	0.2600	0.2400	0.2400	1,500	-0.02(-5.88%)
Nov 25, 2020	0.2240	0.2600	0.2240	0.2550	4,500	+0.02(+6.25%)
Nov 24, 2020	0.2400	0.2400	0.2400	0.2400	5,000	+0.00(+0.00%)
Nov 23, 2020	0.2500	0.2500	0.2400	0.2400	6,000	-0.01(-4.00%)
Nov 20, 2020	0.2500	0.2500	0.2500	0.2500	26,600	+0.00(+0.00%)
Nov 19, 2020	0.2500	0.2500	0.2500	0.2500	14,000	+0.00(+0.00%)
Nov 18, 2020	0.2500	0.2500	0.2500	0.2500	44,600	-0.01(-2.91%)
Nov 17, 2020	0.2500	0.2700	0.2500	0.2575	15,900	-0.00(-1.34%)
Nov 16, 2020	0.2610	0.2610	0.2610	0.2610	100	+0.01(+4.40%)
Nov 13, 2020	0.2500	0.2500	0.2500	0.2500	3,000	-0.03(-9.09%)
Nov 12, 2020	0.2500	0.2900	0.2500	0.2750	3,200	+0.03(+10.00%)
Nov 11, 2020	0.2190	0.2500	0.2190	0.2500	11,799	+0.06(+31.58%)
Nov 10, 2020	0.1900	0.1900	0.1900	0.1900	29,000	-0.01(-4.28%)
Nov 09, 2020	0.1700	0.1985	0.1700	0.1985	225	-0.00(-2.22%)
Nov 06, 2020	0.2000	0.2030	0.1820	0.2030	4,900	-0.04(-15.38%)
Nov 05, 2020	0.2200	0.2400	0.1900	0.2399	7,000	+0.02(+9.05%)
Nov 04, 2020	0.2200	0.2200	0.2200	0.2200	1,000	+0.02(+10.00%)
Nov 03, 2020	0.2000	0.2000	0.2000	0.2000	10,600	-0.02(-9.09%)
Nov 02, 2020	0.1695	0.2200	0.1300	0.2200	8,700	+0.01(+4.76%)
Oct 30, 2020	0.2000	0.2100	0.2000	0.2100	5,000	-0.01(-4.55%)
Oct 29, 2020	0.2000	0.2200	0.2000	0.2200	6,000	+0.01(+4.76%)
Oct 28, 2020	0.2100	0.2100	0.1900	0.2100	4,400	-0.03(-12.50%)
Oct 27, 2020	0.2000	0.2400	0.2000	0.2400	8,100	+0.03(+14.29%)
Oct 19, 2020		0.2100	0.2100	0.2100	0	-0.01(-4.55%)
Oct 16, 2020	0.2200	0.2200	0.2200	0.2200	7,400	+0.00(+0.00%)
Oct 15, 2020	0.2200	0.2200	0.2200	0.2200	4,531	+0.01(+2.33%)
Oct 14, 2020	0.2100	0.2150	0.2100	0.2150	14,259	+0.00(+0.00%)
Oct 13, 2020	0.1800	0.2150	0.1800	0.2150	4,868	-0.07(-25.86%)
Oct 12, 2020	0.2900	0.2900	0.2900	0.2900	294	+0.01(+3.94%)
Oct 07, 2020		0.2790	0.2790	0.2790	0	+0.00(+0.00%)
Oct 06, 2020	0.1800	0.2790	0.1800	0.2790	6,550	-0.02(-5.42%)
Oct 02, 2020		0.2950	0.2950	0.2950	0	+0.04(+14.34%)
Sep 29, 2020		0.2580	0.2580	0.2580	0	+0.01(+5.31%)
Sep 28, 2020	0.2450	0.2450	0.2450	0.2450	188	+0.00(+0.00%)
Sep 25, 2020		0.2450	0.2450	0.2450	47	+0.00(+0.00%)
Sep 24, 2020	0.2450	0.2450	0.2450	0.2450	100	+0.04(+18.93%)
Sep 23, 2020	0.1800	0.2600	0.1800	0.2060	10,400	+0.05(+35.53%)
Sep 22, 2020	0.1520	0.1520	0.1520	0.1520	200	-0.14(-47.59%)
Sep 21, 2020		0.2900	0.2900	0.2900	88	+0.00(+0.00%)
Sep 18, 2020	0.2900	0.2900	0.2900	0.2900	300	+0.05(+20.83%)
Sep 16, 2020		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Sep 15, 2020	0.2400	0.2400	0.2400	0.2400	100	+0.00(+0.00%)
Sep 04, 2020		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Sep 02, 2020		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Aug 28, 2020		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Aug 26, 2020		0.2400	0.2400	0.2400	0	+0.00(+0.04%)
Aug 25, 2020	0.2100	0.2400	0.1862	0.2399	15,000	+0.06(+33.28%)
Aug 24, 2020	0.1900	0.1995	0.1800	0.1800	37,700	-0.07(-28.00%)
Aug 17, 2020		0.2500	0.2500	0.2500	0	-0.05(-16.67%)
Aug 14, 2020	0.2900	0.3000	0.2700	0.3000	20,900	-0.05(-14.29%)
Aug 13, 2020	0.3500	0.3500	0.3500	0.3500	326	+0.01(+1.45%)
Aug 11, 2020		0.3450	0.3450	0.3450	0	+0.00(+1.47%)
Aug 10, 2020	0.3400	0.3400	0.2900	0.3400	1,800	+0.00(+0.00%)
Aug 07, 2020	0.2900	0.3400	0.2900	0.3400	2,300	+0.01(+3.03%)
Aug 04, 2020		0.3300	0.3300	0.3300	0	-0.01(-2.94%)
Aug 03, 2020	0.3200	0.3400	0.3200	0.3400	4,294	+0.02(+6.25%)
Jul 31, 2020	0.3200	0.3200	0.3193	0.3200	11,600	+0.00(+0.00%)
Jul 29, 2020		0.3200	0.3200	0.3200	0	-0.02(-5.88%)
Jul 28, 2020	0.3000	0.3500	0.2999	0.3400	17,000	-0.01(-2.86%)
Jul 24, 2020		0.3500	0.3500	0.3500	0	+0.00(+0.03%)
Jul 23, 2020	0.3225	0.3500	0.3000	0.3499	10,600	-0.01(-2.81%)
Jul 21, 2020		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Jul 20, 2020	0.3200	0.3600	0.2950	0.3600	9,421	+0.04(+12.50%)
Jul 17, 2020	0.3600	0.3600	0.3000	0.3200	28,200	-0.08(-20.00%)
Jul 16, 2020	0.3150	0.4000	0.3150	0.4000	500	+0.05(+14.29%)
Jul 15, 2020	0.2450	0.3500	0.2450	0.3500	1,800	+0.06(+19.66%)
Jul 14, 2020	0.2925	0.2925	0.2925	0.2925	3,000	-0.01(-2.50%)
Jul 13, 2020	0.2494	0.3000	0.2494	0.3000	8,600	+0.04(+17.65%)
Jul 10, 2020	0.1610	0.2550	0.1510	0.2550	14,300	+0.05(+27.50%)
Jul 09, 2020	0.1831	0.2000	0.1831	0.2000	9,800	+0.01(+5.26%)
Jul 08, 2020	0.1725	0.1900	0.1725	0.1900	9,928	+0.01(+5.56%)
Jul 06, 2020		0.1800	0.1800	0.1800	0	+0.02(+13.64%)
Jun 29, 2020		0.1584	0.1584	0.1584	0	+0.00(+2.19%)
Jun 26, 2020	0.1730	0.1800	0.1550	0.1550	13,800	-0.02(-10.30%)
Jun 25, 2020	0.1850	0.1850	0.1500	0.1728	5,500	-0.01(-6.59%)
Jun 24, 2020		0.1850	0.1850	0.1850	25	+0.00(+0.00%)
Jun 22, 2020		0.1850	0.1850	0.1850	0	+0.00(+0.00%)
Jun 11, 2020		0.1850	0.1850	0.1850	0	+0.00(+0.00%)
Jun 10, 2020	0.1850	0.1850	0.1850	0.1850	500	+0.06(+43.41%)
Jun 09, 2020	0.1290	0.1290	0.1290	0.1290	2,000	-0.07(-33.85%)
Jun 04, 2020		0.1950	0.1950	0.1950	0	+0.10(+95.00%)
Jun 03, 2020	0.1000	0.1000	0.1000	0.1000	200	-0.07(-39.39%)

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.