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

First Mining Gold Corp (OP: FFMGF )

0.1045 +0.0073 (+7.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2018 0.3920 0.4032 0.3839 0.3900 320,151 -0.01(-2.51%)
May 30, 2018 0.3872 0.4100 0.3872 0.4001 118,209 +0.00(+0.01%)
May 29, 2018 0.3860 0.4011 0.3790 0.4000 211,009 -0.00(-0.20%)
May 25, 2018 0.4008 0.4008 0.4008 0 -0.00(-0.55%)
May 24, 2018 0.3922 0.4137 0.3922 0.4030 157,244 -0.00(-0.74%)
May 23, 2018 0.3984 0.4139 0.3968 0.4060 106,102 +0.00(+0.25%)
May 22, 2018 0.3899 0.4100 0.3800 0.4050 239,657 +0.02(+3.85%)
May 21, 2018 0.3999 0.4000 0.3900 0.3900 233,785 -0.01(-2.50%)
May 18, 2018 0.3997 0.4074 0.3900 0.4000 291,544 -0.00(-0.45%)
May 17, 2018 0.4083 0.4099 0.3900 0.4018 247,194 -0.00(-0.50%)
May 16, 2018 0.3999 0.4123 0.3956 0.4038 396,979 -0.00(-0.54%)
May 15, 2018 0.4126 0.4159 0.4004 0.4060 368,558 -0.02(-4.45%)
May 14, 2018 0.4350 0.4350 0.4121 0.4249 202,732 -0.01(-1.69%)
May 11, 2018 0.4247 0.4250 0.4117 0.4322 545,326 +0.00(+0.54%)
May 10, 2018 0.4207 0.4326 0.4091 0.4299 320,748 +0.01(+2.36%)
May 09, 2018 0.4097 0.4225 0.4097 0.4200 312,982 +0.01(+1.25%)
May 08, 2018 0.4011 0.4188 0.3880 0.4148 350,509 +0.01(+2.14%)
May 07, 2018 0.3865 0.4061 0.3865 0.4061 261,805 +0.01(+1.52%)
May 04, 2018 0.4049 0.4141 0.3913 0.4000 266,697 +0.00(+0.00%)
May 03, 2018 0.3909 0.4150 0.3867 0.4000 517,167 -0.00(-0.42%)
May 02, 2018 0.3890 0.4085 0.3865 0.4017 334,057 +0.01(+3.00%)
May 01, 2018 0.4002 0.4015 0.3800 0.3900 240,492 -0.00(-0.38%)
Apr 30, 2018 0.3947 0.4070 0.3830 0.3915 335,597 +0.01(+1.42%)
Apr 27, 2018 0.3828 0.3995 0.3828 0.3860 190,495 -0.00(-1.02%)
Apr 26, 2018 0.3965 0.4110 0.3849 0.3900 349,092 +0.00(+0.05%)
Apr 25, 2018 0.4058 0.4144 0.3880 0.3898 328,630 -0.02(-4.04%)
Apr 24, 2018 0.4090 0.4155 0.4000 0.4062 350,527 +0.00(+0.30%)
Apr 23, 2018 0.4078 0.4156 0.3876 0.4050 761,414 -0.01(-3.20%)
Apr 20, 2018 0.4096 0.4215 0.3964 0.4184 322,902 -0.00(-0.74%)
Apr 19, 2018 0.4243 0.4303 0.4038 0.4215 1,019,340 +0.01(+2.05%)
Apr 18, 2018 0.4077 0.4219 0.4033 0.4130 722,283 +0.01(+2.24%)
Apr 17, 2018 0.3920 0.4100 0.3800 0.4040 1,132,961 +0.01(+2.02%)
Apr 16, 2018 0.3860 0.4159 0.3805 0.3960 1,992,531 +0.04(+11.36%)
Apr 13, 2018 0.3410 0.3600 0.3410 0.3556 428,918 +0.01(+2.27%)
Apr 12, 2018 0.3369 0.3558 0.3369 0.3477 484,267 -0.01(-1.81%)
Apr 11, 2018 0.3500 0.3685 0.3399 0.3541 655,932 +0.01(+2.64%)
Apr 10, 2018 0.3300 0.3550 0.3300 0.3450 175,277 -0.00(-0.29%)
Apr 09, 2018 0.3347 0.3484 0.3251 0.3460 142,265 +0.00(+1.20%)
Apr 06, 2018 0.3432 0.3489 0.3300 0.3419 235,639 -0.01(-1.47%)
Apr 05, 2018 0.3380 0.3470 0.3269 0.3470 179,372 +0.01(+3.64%)
Apr 04, 2018 0.3602 0.3602 0.3308 0.3348 263,040 -0.02(-4.34%)
Apr 03, 2018 0.3765 0.4000 0.3415 0.3500 234,456 -0.02(-4.42%)
Apr 02, 2018 0.3552 0.3817 0.3450 0.3662 429,544 +0.02(+4.63%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Mar 28, 2018 0.3426 0.3779 0.3235 0.3350 397,957 -0.01(-4.29%)
Mar 27, 2018 0.3599 0.3617 0.3450 0.3500 161,894 -0.01(-2.07%)
Mar 26, 2018 0.3710 0.3815 0.3540 0.3574 338,535 -0.00(-0.56%)
Mar 23, 2018 0.3719 0.3849 0.3554 0.3594 434,559 -0.01(-2.76%)
Mar 22, 2018 0.3582 0.3700 0.3500 0.3696 294,045 +0.01(+2.67%)
Mar 21, 2018 0.3360 0.3600 0.3326 0.3600 551,130 +0.02(+6.41%)
Mar 20, 2018 0.3373 0.3399 0.3176 0.3383 280,129 +0.01(+4.57%)
Mar 19, 2018 0.3155 0.3281 0.3100 0.3235 505,028 +0.00(+1.16%)
Mar 16, 2018 0.3306 0.3385 0.3152 0.3198 535,415 -0.01(-3.62%)
Mar 15, 2018 0.3370 0.3428 0.3300 0.3318 303,124 -0.00(-1.07%)
Mar 14, 2018 0.3300 0.3419 0.3300 0.3354 237,050 -0.00(-1.06%)
Mar 13, 2018 0.3350 0.3419 0.3301 0.3390 228,024 -0.00(-0.29%)
Mar 12, 2018 0.3550 0.3300 0.3400 977,369 -0.01(-4.23%)
Mar 09, 2018 0.3428 0.3609 0.3357 0.3550 335,166 +0.02(+5.25%)
Mar 08, 2018 0.3300 0.3453 0.3262 0.3373 353,084 -0.00(-0.79%)
Mar 07, 2018 0.3360 0.3400 441,880 -0.01(-2.91%)
Mar 06, 2018 0.3311 0.3550 0.3210 0.3502 429,785 +0.02(+6.35%)
Mar 05, 2018 0.3333 0.3500 0.3242 0.3293 691,982 -0.02(-6.57%)
Mar 02, 2018 0.3523 0.3704 0.3446 0.3525 750,687 -0.01(-2.09%)
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.