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

First Mining Gold Corp (OP: FFMGF )

0.1038 +0.0010 (+0.97%)
Streaming Delayed Price Updated: 3:44 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 30, 2020 0.2974 0.3105 0.2762 0.3100 1,171,149 +0.02(+6.90%)
Jun 29, 2020 0.2770 0.2949 0.2731 0.2900 1,107,420 +0.01(+4.73%)
Jun 26, 2020 0.2816 0.2816 0.2602 0.2769 1,040,400 +0.01(+2.56%)
Jun 25, 2020 0.2650 0.2730 0.2570 0.2700 367,583 +0.00(+1.66%)
Jun 24, 2020 0.2601 0.2770 0.2533 0.2656 1,093,800 +0.01(+2.55%)
Jun 23, 2020 0.2463 0.2694 0.2463 0.2590 554,973 +0.01(+2.17%)
Jun 22, 2020 0.2469 0.2647 0.2401 0.2535 548,448 +0.02(+6.74%)
Jun 19, 2020 0.2400 0.2450 0.2300 0.2375 954,600 +0.00(+0.04%)
Jun 18, 2020 0.2400 0.2450 0.2330 0.2374 228,822 -0.00(-1.49%)
Jun 17, 2020 0.2365 0.2500 0.2331 0.2410 310,828 -0.00(-1.19%)
Jun 16, 2020 0.2493 0.2519 0.2364 0.2439 618,603 -0.01(-2.05%)
Jun 15, 2020 0.2400 0.2520 0.2170 0.2490 758,523 +0.01(+2.26%)
Jun 12, 2020 0.2570 0.2600 0.2400 0.2435 916,400 -0.01(-2.17%)
Jun 11, 2020 0.2600 0.2800 0.2400 0.2489 2,990,861 -0.01(-2.39%)
Jun 10, 2020 0.2576 0.2640 0.2450 0.2550 1,227,052 +0.00(+0.00%)
Jun 09, 2020 0.2500 0.2572 0.2450 0.2550 339,081 +0.01(+3.74%)
Jun 08, 2020 0.2493 0.2599 0.2450 0.2458 1,231,658 +0.00(+0.33%)
Jun 05, 2020 0.2599 0.2720 0.2331 0.2450 1,371,000 -0.01(-2.39%)
Jun 04, 2020 0.2370 0.2700 0.2370 0.2510 1,835,706 +0.02(+11.06%)
Jun 03, 2020 0.2329 0.2352 0.2100 0.2260 492,888 -0.01(-3.99%)
Jun 02, 2020 0.2600 0.2624 0.2200 0.2354 1,595,066 -0.01(-5.84%)
Jun 01, 2020 0.2171 0.2589 0.2139 0.2500 2,175,719 +0.04(+17.81%)
May 29, 2020 0.2049 0.2131 0.1997 0.2122 951,600 +0.01(+7.50%)
May 28, 2020 0.1950 0.2042 0.1855 0.1974 1,284,842 +0.01(+3.89%)
May 27, 2020 0.1999 0.1999 0.1850 0.1900 571,070 -0.01(-2.56%)
May 26, 2020 0.1950 0.1999 0.1886 0.1950 935,004 +0.01(+2.63%)
May 22, 2020 0.1800 0.1919 0.1750 0.1900 752,100 +0.01(+5.56%)
May 21, 2020 0.1814 0.1900 0.1690 0.1800 817,270 -0.00(-0.77%)
May 20, 2020 0.1700 0.1822 0.1700 0.1814 881,209 +0.01(+3.72%)
May 19, 2020 0.1600 0.1775 0.1600 0.1749 942,875 +0.00(+2.88%)
May 18, 2020 0.1600 0.1700 0.1600 0.1700 927,291 +0.01(+4.94%)
May 15, 2020 0.1575 0.1620 0.1500 0.1620 664,800 +0.01(+6.51%)
May 14, 2020 0.1464 0.1624 0.1454 0.1521 686,830 +0.00(+0.07%)
May 13, 2020 0.1517 0.1670 0.1512 0.1520 364,466 -0.00(-1.94%)
May 12, 2020 0.1600 0.1620 0.1533 0.1550 372,008 -0.00(-1.96%)
May 11, 2020 0.1600 0.1645 0.1510 0.1581 434,785 -0.01(-3.95%)
May 08, 2020 0.1735 0.1735 0.1565 0.1646 404,500 -0.00(-0.24%)
May 07, 2020 0.1550 0.1670 0.1533 0.1650 973,274 +0.01(+6.45%)
May 06, 2020 0.1624 0.1624 0.1472 0.1550 294,332 -0.00(-2.82%)
May 05, 2020 0.1643 0.1652 0.1566 0.1595 520,768 -0.00(-0.31%)
May 04, 2020 0.1717 0.1717 0.1561 0.1600 358,874 -0.00(-1.78%)
May 01, 2020 0.1720 0.1720 0.1532 0.1629 508,400 +0.00(+0.80%)
Apr 30, 2020 0.1779 0.1779 0.1500 0.1616 244,087 +0.00(+0.31%)
Apr 29, 2020 0.1626 0.1700 0.1560 0.1611 484,036 +0.00(+0.69%)
Apr 28, 2020 0.1606 0.1697 0.1560 0.1600 479,630 -0.00(-1.23%)
Apr 27, 2020 0.1720 0.1810 0.1600 0.1620 531,423 -0.01(-5.37%)
Apr 24, 2020 0.1793 0.1853 0.1630 0.1712 338,400 -0.00(-0.47%)
Apr 23, 2020 0.1708 0.1800 0.1692 0.1720 712,410 +0.01(+3.30%)
Apr 22, 2020 0.1642 0.1705 0.1590 0.1665 864,276 +0.01(+9.61%)
Apr 21, 2020 0.1550 0.1573 0.1320 0.1519 198,701 -0.01(-3.25%)
Apr 20, 2020 0.1475 0.1600 0.1475 0.1570 352,282 +0.00(+1.29%)
Apr 17, 2020 0.1572 0.1730 0.1550 0.1550 272,900 -0.01(-6.91%)
Apr 16, 2020 0.1610 0.1726 0.1610 0.1665 404,712 -0.00(-1.83%)
Apr 15, 2020 0.1700 0.1790 0.1612 0.1696 385,917 -0.00(-0.24%)
Apr 14, 2020 0.1750 0.1820 0.1700 0.1700 1,015,805 +0.00(+2.97%)
Apr 13, 2020 0.1400 0.1740 0.1400 0.1651 1,191,358 +0.02(+11.93%)
Apr 09, 2020 0.1270 0.1487 0.1270 0.1475 731,200 +0.01(+7.59%)
Apr 08, 2020 0.1380 0.1400 0.1320 0.1371 232,239 -0.01(-5.45%)
Apr 07, 2020 0.1440 0.1500 0.1370 0.1450 556,087 +0.00(+0.76%)
Apr 06, 2020 0.1580 0.1580 0.1251 0.1439 352,042 +0.01(+6.59%)
Apr 03, 2020 0.1327 0.1400 0.1263 0.1350 583,200 +0.01(+7.83%)
Apr 02, 2020 0.1201 0.1354 0.1200 0.1252 341,490 +0.00(+1.79%)
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.