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

First Mining Gold Corp (OP: FFMGF )

0.0971 -0.0024 (-2.41%)
Streaming Delayed Price Updated: 11:40 AM 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 30, 2020 0.2970 0.3050 0.2838 0.3000 520,159 +0.00(+0.37%)
Nov 27, 2020 0.3210 0.3210 0.2912 0.2989 420,900 -0.00(-1.03%)
Nov 25, 2020 0.3000 0.3059 0.2901 0.3020 455,200 +0.02(+6.15%)
Nov 24, 2020 0.3000 0.3066 0.2815 0.2845 2,094,952 -0.02(-6.41%)
Nov 23, 2020 0.3150 0.3300 0.3000 0.3040 807,766 -0.01(-3.49%)
Nov 20, 2020 0.3347 0.3347 0.3125 0.3150 194,300 +0.00(+0.00%)
Nov 19, 2020 0.3160 0.3235 0.3150 0.3150 421,800 -0.01(-1.56%)
Nov 18, 2020 0.3285 0.3349 0.3200 0.3200 678,131 -0.01(-3.29%)
Nov 17, 2020 0.3244 0.3344 0.3226 0.3309 572,313 -0.01(-1.69%)
Nov 16, 2020 0.3312 0.3460 0.3300 0.3366 484,801 -0.01(-2.12%)
Nov 13, 2020 0.3301 0.3439 0.3300 0.3439 415,400 +0.01(+4.21%)
Nov 12, 2020 0.3401 0.3449 0.3250 0.3300 262,183 -0.01(-2.68%)
Nov 11, 2020 0.3430 0.3498 0.3310 0.3391 416,531 +0.00(+0.47%)
Nov 10, 2020 0.3270 0.3500 0.3270 0.3375 431,906 -0.01(-2.34%)
Nov 09, 2020 0.3458 0.3600 0.3300 0.3456 548,741 -0.01(-3.65%)
Nov 06, 2020 0.3700 0.3775 0.3473 0.3587 720,500 -0.01(-1.73%)
Nov 05, 2020 0.3575 0.3672 0.3438 0.3650 823,953 +0.03(+8.96%)
Nov 04, 2020 0.3485 0.3546 0.3264 0.3350 532,653 -0.01(-2.70%)
Nov 03, 2020 0.3480 0.3480 0.3328 0.3443 264,609 +0.02(+5.94%)
Nov 02, 2020 0.3334 0.3410 0.3160 0.3250 484,359 -0.00(-1.22%)
Oct 30, 2020 0.3259 0.3454 0.3173 0.3290 926,000 -0.01(-2.14%)
Oct 29, 2020 0.3239 0.3428 0.3200 0.3362 531,458 +0.00(+0.06%)
Oct 28, 2020 0.3477 0.3500 0.3250 0.3360 1,720,183 -0.02(-4.44%)
Oct 27, 2020 0.3400 0.3600 0.3400 0.3516 366,754 +0.00(+1.35%)
Oct 26, 2020 0.3769 0.3795 0.3450 0.3469 420,762 -0.02(-6.27%)
Oct 23, 2020 0.3880 0.3880 0.3653 0.3701 208,200 -0.00(-0.80%)
Oct 22, 2020 0.3814 0.3814 0.3700 0.3731 257,446 -0.01(-1.82%)
Oct 21, 2020 0.3585 0.3894 0.3585 0.3800 867,157 +0.01(+3.51%)
Oct 20, 2020 0.3860 0.3860 0.3610 0.3671 422,579 -0.01(-2.11%)
Oct 19, 2020 0.3750 0.3900 0.3698 0.3750 356,085 -0.00(-0.45%)
Oct 16, 2020 0.3841 0.3900 0.3700 0.3767 428,100 -0.00(-0.92%)
Oct 15, 2020 0.3750 0.3896 0.3725 0.3802 152,185 +0.00(+0.40%)
Oct 14, 2020 0.3832 0.3927 0.3750 0.3787 474,463 -0.00(-0.86%)
Oct 13, 2020 0.3860 0.3900 0.3704 0.3820 956,486 -0.01(-1.55%)
Oct 12, 2020 0.3931 0.3931 0.3800 0.3880 482,584 +0.01(+1.44%)
Oct 09, 2020 0.3710 0.3850 0.3580 0.3825 1,680,100 +0.02(+5.37%)
Oct 08, 2020 0.3709 0.3730 0.3580 0.3630 542,049 +0.00(+0.11%)
Oct 07, 2020 0.3810 0.3810 0.3552 0.3626 279,836 +0.01(+2.14%)
Oct 06, 2020 0.3380 0.3830 0.3380 0.3550 397,483 -0.01(-3.66%)
Oct 05, 2020 0.3740 0.3740 0.3484 0.3685 681,902 +0.02(+5.08%)
Oct 02, 2020 0.3550 0.3615 0.3427 0.3507 496,100 -0.01(-1.96%)
Oct 01, 2020 0.3566 0.3650 0.3526 0.3577 454,089 -0.00(-0.64%)
Sep 30, 2020 0.3625 0.3680 0.3500 0.3600 566,802 +0.00(+0.47%)
Sep 29, 2020 0.3530 0.3620 0.3409 0.3583 616,569 +0.02(+4.80%)
Sep 28, 2020 0.3454 0.3530 0.3274 0.3419 440,867 +0.01(+2.06%)
Sep 25, 2020 0.3590 0.3590 0.3275 0.3350 434,600 -0.00(-0.27%)
Sep 24, 2020 0.3199 0.3449 0.3199 0.3359 664,115 +0.00(+0.69%)
Sep 23, 2020 0.3640 0.3640 0.3270 0.3336 1,402,107 -0.02(-6.03%)
Sep 22, 2020 0.3410 0.3698 0.3400 0.3550 1,038,789 +0.00(+0.68%)
Sep 21, 2020 0.3518 0.3820 0.3321 0.3526 1,058,931 -0.02(-5.72%)
Sep 18, 2020 0.3400 0.3850 0.3400 0.3740 986,300 +0.01(+2.02%)
Sep 17, 2020 0.3600 0.3700 0.3400 0.3666 487,286 +0.01(+1.83%)
Sep 16, 2020 0.3630 0.3630 0.3455 0.3600 608,267 +0.01(+2.71%)
Sep 15, 2020 0.3430 0.3568 0.3290 0.3505 1,107,703 +0.01(+3.98%)
Sep 14, 2020 0.3258 0.3469 0.3258 0.3371 850,806 -0.00(-0.85%)
Sep 11, 2020 0.3490 0.3490 0.3341 0.3400 366,900 -0.00(-0.73%)
Sep 10, 2020 0.3400 0.3504 0.3350 0.3425 500,760 +0.00(+0.74%)
Sep 09, 2020 0.3500 0.3500 0.3293 0.3400 808,324 -0.00(-0.44%)
Sep 08, 2020 0.3353 0.3610 0.3300 0.3415 569,017 -0.01(-2.46%)
Sep 04, 2020 0.3527 0.3527 0.3379 0.3501 971,800 -0.00(-0.40%)
Sep 03, 2020 0.3500 0.3750 0.3350 0.3515 870,657 -0.01(-1.93%)
Sep 02, 2020 0.3710 0.3747 0.3538 0.3584 428,807 -0.00(-1.27%)
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.