Skip to main content
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 (%)
Feb 28, 2020 0.1670 0.1712 0.1400 0.1527 2,629,000 -0.02(-12.79%)
Feb 27, 2020 0.1800 0.1884 0.1650 0.1751 1,470,596 -0.01(-3.10%)
Feb 26, 2020 0.1856 0.1969 0.1800 0.1807 609,694 -0.01(-6.86%)
Feb 25, 2020 0.2036 0.2090 0.1890 0.1940 585,900 -0.01(-4.48%)
Feb 24, 2020 0.1945 0.2120 0.1900 0.2031 1,921,432 +0.01(+4.48%)
Feb 21, 2020 0.1750 0.1950 0.1720 0.1944 913,000 +0.02(+8.91%)
Feb 20, 2020 0.1870 0.1900 0.1782 0.1785 482,763 -0.00(-0.89%)
Feb 19, 2020 0.1800 0.1865 0.1780 0.1801 629,394 +0.00(+0.45%)
Feb 18, 2020 0.1820 0.1827 0.1700 0.1793 1,284,311 +0.01(+4.00%)
Feb 14, 2020 0.1643 0.1749 0.1643 0.1724 356,500 +0.00(+1.41%)
Feb 13, 2020 0.1650 0.1700 0.1650 0.1700 342,041 +0.00(+1.80%)
Feb 12, 2020 0.1718 0.1718 0.1660 0.1670 221,697 -0.00(-0.60%)
Feb 11, 2020 0.1750 0.1800 0.1680 0.1680 246,012 -0.00(-1.47%)
Feb 10, 2020 0.1814 0.1820 0.1673 0.1705 355,835 -0.00(-1.22%)
Feb 07, 2020 0.1800 0.1800 0.1725 0.1726 185,000 -0.01(-4.11%)
Feb 06, 2020 0.2025 0.2025 0.1685 0.1800 640,430 +0.01(+3.09%)
Feb 05, 2020 0.1697 0.1749 0.1697 0.1746 374,034 +0.00(+2.83%)
Feb 04, 2020 0.1758 0.1758 0.1697 0.1698 378,249 -0.00(-0.47%)
Feb 03, 2020 0.1770 0.1800 0.1685 0.1706 1,060,834 -0.00(-2.74%)
Jan 31, 2020 0.1800 0.1800 0.1725 0.1754 242,500 -0.00(-0.40%)
Jan 30, 2020 0.1865 0.1873 0.1710 0.1761 414,564 -0.00(-1.73%)
Jan 29, 2020 0.1800 0.1870 0.1727 0.1792 345,270 -0.00(-0.67%)
Jan 28, 2020 0.1730 0.1872 0.1721 0.1804 663,777 +0.00(+2.50%)
Jan 27, 2020 0.1845 0.1900 0.1760 0.1760 267,135 -0.01(-3.24%)
Jan 24, 2020 0.1800 0.1853 0.1763 0.1819 503,900 -0.00(-1.36%)
Jan 23, 2020 0.1900 0.1975 0.1760 0.1844 224,540 +0.00(+1.15%)
Jan 22, 2020 0.1890 0.1890 0.1757 0.1823 266,208 +0.00(+0.61%)
Jan 21, 2020 0.1850 0.1896 0.1730 0.1812 808,019 -0.00(-1.52%)
Jan 17, 2020 0.1897 0.1966 0.1800 0.1840 442,900 -0.00(-1.81%)
Jan 16, 2020 0.1897 0.2004 0.1850 0.1874 411,287 -0.00(-1.68%)
Jan 15, 2020 0.1880 0.1975 0.1825 0.1906 116,566 +0.00(+0.32%)
Jan 14, 2020 0.1978 0.1978 0.1825 0.1900 234,742 +0.00(+0.00%)
Jan 13, 2020 0.1820 0.2000 0.1820 0.1900 557,406 -0.01(-3.55%)
Jan 10, 2020 0.1915 0.1990 0.1900 0.1970 332,100 +0.00(+1.03%)
Jan 09, 2020 0.1860 0.1986 0.1859 0.1950 463,717 +0.00(+0.00%)
Jan 08, 2020 0.2050 0.2050 0.1902 0.1950 298,446 -0.01(-3.47%)
Jan 07, 2020 0.2114 0.2114 0.1900 0.2020 311,903 -0.00(-0.10%)
Jan 06, 2020 0.2100 0.2125 0.1950 0.2022 619,381 -0.00(-1.17%)
Jan 03, 2020 0.2066 0.2141 0.2001 0.2046 530,000 +0.01(+2.56%)
Jan 02, 2020 0.1948 0.2100 0.1948 0.1995 425,758 +0.01(+3.26%)
Dec 31, 2019 0.1970 0.2127 0.1906 0.1932 1,019,000 -0.00(-1.98%)
Dec 30, 2019 0.1900 0.2045 0.1900 0.1971 969,144 +0.01(+4.18%)
Dec 27, 2019 0.1710 0.1950 0.1710 0.1892 622,200 -0.00(-0.42%)
Dec 26, 2019 0.1932 0.2010 0.1750 0.1900 1,055,444 +0.01(+4.80%)
Dec 24, 2019 0.1775 0.1840 0.1750 0.1813 410,700 +0.00(+2.08%)
Dec 23, 2019 0.1806 0.1850 0.1750 0.1776 529,943 -0.00(-1.33%)
Dec 20, 2019 0.1735 0.1870 0.1735 0.1800 298,200 +0.00(+1.41%)
Dec 19, 2019 0.1760 0.1806 0.1740 0.1775 306,957 -0.00(-0.45%)
Dec 18, 2019 0.1700 0.1783 0.1633 0.1783 322,117 +0.01(+4.88%)
Dec 17, 2019 0.1800 0.1850 0.1700 0.1700 442,364 -0.01(-5.03%)
Dec 16, 2019 0.1606 0.1833 0.1606 0.1790 881,508 +0.01(+8.29%)
Dec 13, 2019 0.1650 0.1709 0.1620 0.1653 431,700 -0.00(-2.76%)
Dec 12, 2019 0.1709 0.1756 0.1635 0.1700 732,888 -0.00(-0.58%)
Dec 11, 2019 0.1864 0.1900 0.1660 0.1710 1,724,521 -0.01(-6.51%)
Dec 10, 2019 0.1840 0.1840 0.1721 0.1829 648,134 +0.00(+1.61%)
Dec 09, 2019 0.1740 0.1836 0.1643 0.1800 1,276,064 +0.01(+5.20%)
Dec 06, 2019 0.1718 0.1739 0.1655 0.1711 616,900 -0.00(-1.38%)
Dec 05, 2019 0.1678 0.1735 0.1650 0.1735 587,735 +0.01(+5.02%)
Dec 04, 2019 0.1725 0.1747 0.1613 0.1652 186,021 -0.01(-3.11%)
Dec 03, 2019 0.1623 0.1735 0.1623 0.1705 334,764 +0.00(+2.46%)
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.