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

First Mining Gold Corp (OP: FFMGF )

0.0998 +0.0003 (+0.30%)
Streaming Delayed Price Updated: 10:29 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 (%)
Feb 28, 2019 0.2749 0.2885 0.2700 0.2822 179,314 +0.01(+2.66%)
Feb 27, 2019 0.2819 0.2900 0.2700 0.2749 294,509 -0.01(-1.82%)
Feb 26, 2019 0.2872 0.2976 0.2800 0.2800 203,284 -0.00(-1.75%)
Feb 25, 2019 0.2908 0.2941 0.2800 0.2850 296,172 -0.00(-0.35%)
Feb 22, 2019 0.2972 0.2972 0.2835 0.2860 173,200 +0.00(+0.18%)
Feb 21, 2019 0.3000 0.3000 0.2810 0.2855 394,173 -0.00(-1.55%)
Feb 20, 2019 0.2987 0.3021 0.2897 0.2900 656,593 -0.00(-0.34%)
Feb 19, 2019 0.2620 0.2950 0.2600 0.2910 935,678 +0.03(+12.53%)
Feb 15, 2019 0.2540 0.2640 0.2501 0.2586 282,600 +0.01(+5.51%)
Feb 14, 2019 0.2401 0.2534 0.2350 0.2451 201,737 -0.00(-1.21%)
Feb 13, 2019 0.2500 0.2593 0.2440 0.2481 258,375 +0.00(+1.97%)
Feb 12, 2019 0.2550 0.2618 0.2433 0.2433 450,433 -0.01(-4.21%)
Feb 11, 2019 0.2577 0.2700 0.2461 0.2540 361,344 -0.01(-4.51%)
Feb 08, 2019 0.2490 0.2699 0.2490 0.2660 156,600 +0.01(+3.54%)
Feb 07, 2019 0.2680 0.2680 0.2561 0.2569 113,550 -0.00(-1.57%)
Feb 06, 2019 0.2659 0.2725 0.2540 0.2610 241,538 +0.00(+0.38%)
Feb 05, 2019 0.2410 0.2717 0.2410 0.2600 351,987 -0.00(-1.85%)
Feb 04, 2019 0.2555 0.2764 0.2555 0.2649 204,601 +0.00(+0.34%)
Feb 01, 2019 0.2850 0.2910 0.2588 0.2640 276,200 -0.01(-4.45%)
Jan 31, 2019 0.2837 0.2950 0.2747 0.2763 596,849 +0.00(+0.18%)
Jan 30, 2019 0.2725 0.2850 0.2722 0.2758 242,891 +0.00(+1.21%)
Jan 29, 2019 0.2730 0.2730 0.2650 0.2725 298,116 -0.00(-0.51%)
Jan 28, 2019 0.2732 0.2820 0.2607 0.2739 182,229 +0.00(+0.55%)
Jan 25, 2019 0.2600 0.2770 0.2376 0.2724 579,200 +0.02(+9.18%)
Jan 24, 2019 0.2507 0.2650 0.2400 0.2495 301,819 -0.01(-2.16%)
Jan 23, 2019 0.2470 0.2705 0.2452 0.2550 266,048 +0.00(+0.95%)
Jan 22, 2019 0.2290 0.2551 0.2290 0.2526 315,951 -0.00(-0.67%)
Jan 18, 2019 0.2638 0.2658 0.2481 0.2543 324,200 -0.01(-4.65%)
Jan 17, 2019 0.2740 0.2740 0.2551 0.2667 349,511 +0.00(+0.98%)
Jan 16, 2019 0.2810 0.2810 0.2639 0.2641 293,478 -0.01(-2.65%)
Jan 15, 2019 0.2830 0.2830 0.2650 0.2713 401,322 -0.00(-1.70%)
Jan 14, 2019 0.2940 0.2950 0.2702 0.2760 330,269 -0.01(-1.92%)
Jan 11, 2019 0.2809 0.2891 0.2702 0.2814 559,000 +0.01(+3.84%)
Jan 10, 2019 0.2900 0.2900 0.2662 0.2710 360,819 -0.01(-3.73%)
Jan 09, 2019 0.2738 0.2900 0.2738 0.2815 634,886 +0.01(+4.26%)
Jan 08, 2019 0.2651 0.2740 0.2369 0.2700 1,356,653 +0.00(+0.22%)
Jan 07, 2019 0.3070 0.3070 0.2640 0.2694 1,536,313 -0.02(-6.88%)
Jan 04, 2019 0.3020 0.3020 0.2734 0.2893 1,663,300 +0.01(+2.88%)
Jan 03, 2019 0.2845 0.2990 0.2697 0.2812 3,084,397 +0.03(+9.93%)
Jan 02, 2019 0.1889 0.2600 0.1872 0.2558 4,333,248 +0.07(+38.27%)
Dec 31, 2018 0.1880 0.1956 0.1774 0.1850 494,800 +0.01(+5.29%)
Dec 28, 2018 0.1820 0.1900 0.1756 0.1757 538,800 -0.00(-1.24%)
Dec 27, 2018 0.1697 0.1800 0.1630 0.1779 553,968 +0.01(+4.04%)
Dec 26, 2018 0.1670 0.1831 0.1550 0.1710 1,045,871 +0.00(+0.59%)
Dec 24, 2018 0.1636 0.1751 0.1593 0.1700 514,100 +0.01(+6.25%)
Dec 21, 2018 0.1792 0.1875 0.1556 0.1600 595,900 -0.03(-14.35%)
Dec 20, 2018 0.1730 0.1900 0.1710 0.1868 698,302 +0.02(+9.62%)
Dec 19, 2018 0.1767 0.1845 0.1700 0.1704 345,660 -0.01(-5.28%)
Dec 18, 2018 0.1735 0.1842 0.1696 0.1799 446,932 +0.01(+6.07%)
Dec 17, 2018 0.1736 0.1800 0.1696 0.1696 623,769 -0.01(-5.46%)
Dec 14, 2018 0.1795 0.1851 0.1700 0.1794 486,300 +0.00(+0.22%)
Dec 13, 2018 0.1820 0.1875 0.1742 0.1790 627,621 -0.01(-3.71%)
Dec 12, 2018 0.1925 0.1925 0.1800 0.1859 924,281 -0.00(-2.16%)
Dec 11, 2018 0.1885 0.2000 0.1864 0.1900 296,653 -0.00(-1.55%)
Dec 10, 2018 0.2050 0.2050 0.1875 0.1930 373,678 -0.01(-3.55%)
Dec 07, 2018 0.1974 0.2053 0.1945 0.2001 164,700 +0.01(+4.06%)
Dec 06, 2018 0.2031 0.2063 0.1922 0.1923 463,193 -0.01(-4.57%)
Dec 04, 2018 0.2068 0.2068 0.2008 0.2015 119,300 +0.00(+0.75%)
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.