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

First Mining Gold Corp (TSX: FF )

0.1400 -0.0050 (-3.45%)
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 29, 2020 0.2800 0.2900 0.2800 0.2900 1,357,153 +0.03(+11.54%)
May 28, 2020 0.2700 0.2800 0.2600 0.2600 1,920,924 +0.00(+0.00%)
May 27, 2020 0.2600 0.2700 0.2600 0.2600 493,891 +0.00(+0.00%)
May 26, 2020 0.2600 0.2800 0.2600 0.2600 844,045 +0.00(+0.00%)
May 25, 2020 0.2600 0.2600 0.2600 0.2600 659,996 +0.00(+0.00%)
May 22, 2020 0.2500 0.2600 0.2500 0.2600 1,241,902 +0.02(+8.33%)
May 21, 2020 0.2500 0.2500 0.2400 0.2400 1,014,247 -0.01(-4.00%)
May 20, 2020 0.2500 0.2500 0.2400 0.2500 1,511,537 +0.01(+4.17%)
May 19, 2020 0.2400 0.2500 0.2400 0.2400 1,787,360 +0.01(+4.35%)
May 15, 2020 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 14, 2020 0.2200 0.2300 0.2100 0.2100 969,503 -0.01(-4.55%)
May 13, 2020 0.2200 0.2200 0.2100 0.2200 521,819 +0.00(+0.00%)
May 12, 2020 0.2300 0.2300 0.2200 0.2200 433,908 +0.00(+0.00%)
May 11, 2020 0.2300 0.2300 0.2200 0.2200 766,489 -0.01(-4.35%)
May 08, 2020 0.2400 0.2400 0.2200 0.2300 739,787 -0.01(-4.17%)
May 07, 2020 0.2200 0.2400 0.2200 0.2400 417,641 +0.02(+9.09%)
May 06, 2020 0.2300 0.2300 0.2200 0.2200 317,854 +0.00(+0.00%)
May 05, 2020 0.2300 0.2300 0.2200 0.2200 648,885 -0.01(-4.35%)
May 04, 2020 0.2400 0.2400 0.2200 0.2300 683,988 +0.00(+0.00%)
May 01, 2020 0.2300 0.2300 0.2200 0.2300 773,202 +0.00(+0.00%)
Apr 30, 2020 0.2400 0.2400 0.2200 0.2300 594,645 -0.01(-4.17%)
Apr 29, 2020 0.2300 0.2400 0.2300 0.2400 688,884 +0.01(+4.35%)
Apr 28, 2020 0.2400 0.2400 0.2200 0.2300 635,527 +0.00(+0.00%)
Apr 27, 2020 0.2400 0.2400 0.2300 0.2300 639,999 -0.01(-4.17%)
Apr 24, 2020 0.2400 0.2500 0.2400 0.2400 125,059 +0.00(+0.00%)
Apr 23, 2020 0.2400 0.2600 0.2400 0.2400 852,166 +0.00(+0.00%)
Apr 22, 2020 0.2300 0.2400 0.2200 0.2400 698,023 +0.02(+9.09%)
Apr 21, 2020 0.2100 0.2200 0.2100 0.2200 404,972 +0.00(+0.00%)
Apr 20, 2020 0.2300 0.2300 0.2200 0.2200 468,087 +0.00(+0.00%)
Apr 17, 2020 0.2300 0.2300 0.2200 0.2200 365,885 -0.01(-4.35%)
Apr 16, 2020 0.2400 0.2400 0.2300 0.2300 330,922 +0.00(+0.00%)
Apr 15, 2020 0.2500 0.2500 0.2300 0.2300 291,998 -0.01(-4.17%)
Apr 14, 2020 0.2500 0.2600 0.2400 0.2400 1,314,514 +0.00(+0.00%)
Apr 13, 2020 0.2100 0.2400 0.2000 0.2400 1,424,825 +0.03(+14.29%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 08, 2020 0.2000 0.2000 0.1900 0.2000 149,302 -0.01(-4.76%)
Apr 07, 2020 0.1900 0.2100 0.1900 0.2100 658,150 +0.01(+5.00%)
Apr 06, 2020 0.2000 0.2000 0.1900 0.2000 483,541 +0.01(+5.26%)
Apr 03, 2020 0.1900 0.1900 0.1900 0.1900 190,337 +0.01(+5.56%)
Apr 02, 2020 0.1800 0.1900 0.1800 0.1800 286,601 +0.00(+0.00%)
Apr 01, 2020 0.1800 0.1900 0.1800 0.1800 188,481 +0.00(+0.00%)
Mar 31, 2020 0.1900 0.1900 0.1800 0.1800 253,635 +0.00(+0.00%)
Mar 30, 2020 0.1900 0.2000 0.1800 0.1800 375,401 -0.01(-5.26%)
Mar 27, 2020 0.1900 0.2000 0.1800 0.1900 515,316 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2100 0.1900 0.1900 626,877 -0.01(-5.00%)
Mar 25, 2020 0.2100 0.2200 0.2000 0.2000 653,951 -0.02(-9.09%)
Mar 24, 2020 0.2000 0.2200 0.2000 0.2200 915,229 +0.04(+22.22%)
Mar 23, 2020 0.1700 0.1900 0.1600 0.1800 881,686 +0.00(+0.00%)
Mar 20, 2020 0.1700 0.1800 0.1700 0.1800 661,858 +0.00(+0.00%)
Mar 19, 2020 0.1700 0.1800 0.1700 0.1800 453,137 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.2100 0.1600 0.1800 1,768,430 +0.00(+0.00%)
Mar 17, 2020 0.1600 0.1900 0.1500 0.1800 906,289 +0.03(+20.00%)
Mar 16, 2020 0.1600 0.1700 0.1200 0.1500 2,144,650 -0.02(-11.76%)
Mar 13, 2020 0.1900 0.1900 0.1700 0.1700 1,773,179 -0.01(-5.56%)
Mar 12, 2020 0.1700 0.1900 0.1700 0.1800 1,131,275 -0.02(-10.00%)
Mar 11, 2020 0.2100 0.2100 0.1900 0.2000 1,976,593 +0.00(+0.00%)
Mar 10, 2020 0.2100 0.2100 0.2000 0.2000 1,356,549 -0.01(-4.76%)
Mar 09, 2020 0.1900 0.2100 0.1900 0.2100 993,740 +0.01(+5.00%)
Mar 06, 2020 0.2100 0.2100 0.2000 0.2000 1,429,839 -0.01(-4.76%)
Mar 05, 2020 0.2200 0.2200 0.2100 0.2100 657,174 +0.00(+0.00%)
Mar 04, 2020 0.2200 0.2200 0.2100 0.2100 601,245 -0.01(-4.55%)
Mar 03, 2020 0.2200 0.2300 0.2100 0.2200 1,259,428 +0.01(+4.76%)
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.