Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP: FFMGF )

0.1030 +0.0035 (+3.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 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 (%)
Nov 29, 2019 0.1778 0.1778 0.1628 0.1707 215,100 +0.00(+0.41%)
Nov 27, 2019 0.1633 0.1732 0.1590 0.1700 231,100 +0.00(+0.00%)
Nov 26, 2019 0.1574 0.1735 0.1574 0.1700 244,708 -0.00(-0.18%)
Nov 25, 2019 0.1593 0.1765 0.1593 0.1703 202,066 -0.00(-1.84%)
Nov 22, 2019 0.1788 0.1820 0.1721 0.1735 172,800 -0.00(-1.20%)
Nov 21, 2019 0.1812 0.1812 0.1710 0.1756 287,321 -0.01(-3.09%)
Nov 20, 2019 0.1620 0.1812 0.1620 0.1812 298,865 +0.01(+8.31%)
Nov 19, 2019 0.1620 0.1762 0.1620 0.1673 544,002 -0.00(-1.59%)
Nov 18, 2019 0.1700 0.1750 0.1700 0.1700 250,717 +0.00(+0.00%)
Nov 15, 2019 0.1751 0.1790 0.1640 0.1700 254,100 +0.00(+2.35%)
Nov 14, 2019 0.1550 0.1670 0.1550 0.1661 278,571 +0.01(+5.80%)
Nov 13, 2019 0.1615 0.1644 0.1570 0.1570 474,778 -0.00(-1.88%)
Nov 12, 2019 0.1600 0.1695 0.1575 0.1600 246,897 -0.00(-0.50%)
Nov 11, 2019 0.1600 0.1630 0.1560 0.1608 415,678 +0.00(+0.50%)
Nov 08, 2019 0.1720 0.1728 0.1589 0.1600 671,200 -0.01(-6.21%)
Nov 07, 2019 0.1630 0.1760 0.1630 0.1706 874,434 +0.00(+0.35%)
Nov 06, 2019 0.1725 0.1760 0.1699 0.1700 205,420 -0.00(-1.45%)
Nov 05, 2019 0.1750 0.1770 0.1700 0.1725 136,985 -0.00(-1.43%)
Nov 04, 2019 0.1768 0.1824 0.1710 0.1750 311,351 +0.00(+2.94%)
Nov 01, 2019 0.1608 0.1725 0.1608 0.1700 356,900 +0.00(+1.74%)
Oct 31, 2019 0.1710 0.1765 0.1647 0.1671 963,014 -0.01(-4.35%)
Oct 30, 2019 0.1655 0.1750 0.1655 0.1747 445,621 +0.01(+3.43%)
Oct 29, 2019 0.1720 0.1800 0.1680 0.1689 335,558 -0.01(-3.32%)
Oct 28, 2019 0.1800 0.1800 0.1680 0.1747 209,996 -0.00(-1.13%)
Oct 25, 2019 0.1750 0.1894 0.1750 0.1767 299,600 -0.00(-1.28%)
Oct 24, 2019 0.1747 0.1900 0.1670 0.1790 135,539 -0.00(-2.08%)
Oct 23, 2019 0.1700 0.1828 0.1700 0.1828 134,245 +0.01(+6.90%)
Oct 22, 2019 0.1800 0.1800 0.1658 0.1710 172,553 +0.00(+0.59%)
Oct 21, 2019 0.1766 0.1800 0.1630 0.1700 330,115 -0.00(-1.85%)
Oct 18, 2019 0.1870 0.1890 0.1732 0.1732 152,500 -0.01(-5.82%)
Oct 17, 2019 0.1660 0.1847 0.1620 0.1839 476,626 +0.01(+8.18%)
Oct 16, 2019 0.1750 0.1788 0.1700 0.1700 392,581 -0.00(-1.22%)
Oct 15, 2019 0.1650 0.1725 0.1622 0.1721 241,483 -0.00(-0.23%)
Oct 14, 2019 0.1655 0.1740 0.1618 0.1725 192,034 +0.00(+2.68%)
Oct 11, 2019 0.1829 0.1829 0.1650 0.1680 342,400 -0.01(-4.00%)
Oct 10, 2019 0.1746 0.1800 0.1683 0.1750 402,604 -0.00(-1.57%)
Oct 09, 2019 0.1810 0.1896 0.1724 0.1778 307,547 -0.01(-3.37%)
Oct 08, 2019 0.1928 0.1928 0.1750 0.1840 217,424 +0.00(+0.05%)
Oct 07, 2019 0.1790 0.1900 0.1790 0.1839 193,741 -0.00(-1.02%)
Oct 04, 2019 0.1879 0.1888 0.1830 0.1858 280,700 -0.00(-0.96%)
Oct 03, 2019 0.1748 0.1899 0.1748 0.1876 90,001 +0.00(+0.32%)
Oct 02, 2019 0.1790 0.1980 0.1790 0.1870 323,484 -0.00(-2.30%)
Oct 01, 2019 0.1819 0.1914 0.1710 0.1914 261,103 +0.01(+3.46%)
Sep 30, 2019 0.1825 0.1983 0.1825 0.1850 255,474 -0.01(-5.13%)
Sep 27, 2019 0.1961 0.2022 0.1908 0.1950 196,300 -0.01(-4.36%)
Sep 26, 2019 0.2000 0.2040 0.1950 0.2039 270,197 +0.00(+1.80%)
Sep 25, 2019 0.2037 0.2100 0.1941 0.2003 185,867 -0.01(-3.38%)
Sep 24, 2019 0.2200 0.2200 0.2052 0.2073 529,609 -0.00(-1.66%)
Sep 23, 2019 0.2054 0.2168 0.1940 0.2108 516,748 +0.01(+7.44%)
Sep 20, 2019 0.1990 0.2000 0.1942 0.1962 173,800 -0.00(-1.31%)
Sep 19, 2019 0.2050 0.2050 0.1900 0.1988 274,359 +0.01(+2.79%)
Sep 18, 2019 0.2000 0.2000 0.1902 0.1934 163,165 -0.01(-3.30%)
Sep 17, 2019 0.1890 0.2000 0.1890 0.2000 104,721 +0.00(+0.96%)
Sep 16, 2019 0.1982 0.2040 0.1903 0.1981 312,084 +0.00(+0.05%)
Sep 13, 2019 0.2061 0.2075 0.1977 0.1980 369,600 -0.01(-2.89%)
Sep 12, 2019 0.2164 0.2179 0.2010 0.2039 463,913 -0.00(-1.55%)
Sep 11, 2019 0.2085 0.2141 0.2069 0.2071 349,263 +0.00(+0.49%)
Sep 10, 2019 0.2077 0.2150 0.2029 0.2061 373,969 +0.00(+0.49%)
Sep 09, 2019 0.2097 0.2178 0.2000 0.2051 590,386 +0.00(+1.03%)
Sep 06, 2019 0.2189 0.2198 0.2024 0.2030 602,500 -0.01(-6.88%)
Sep 05, 2019 0.2060 0.2211 0.2060 0.2180 764,429 +0.00(+0.28%)
Sep 04, 2019 0.2200 0.2203 0.2118 0.2174 473,088 -0.00(-1.18%)
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.