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 (%)
Jul 31, 2018 0.3300 0.3387 0.3231 0.3235 239,195 -0.00(-1.25%)
Jul 30, 2018 0.3277 0.3420 0.3270 0.3276 157,189 -0.01(-1.62%)
Jul 27, 2018 0.3270 0.3391 0.3231 0.3330 164,600 +0.01(+3.06%)
Jul 26, 2018 0.3291 0.3402 0.3231 0.3231 269,148 -0.01(-3.72%)
Jul 25, 2018 0.3400 0.3499 0.3255 0.3356 288,555 -0.00(-1.29%)
Jul 24, 2018 0.3247 0.3400 0.3158 0.3400 289,705 +0.02(+7.83%)
Jul 23, 2018 0.3137 0.3251 0.3098 0.3153 214,223 +0.00(+0.35%)
Jul 20, 2018 0.3051 0.3225 0.3051 0.3142 276,327 -0.00(-1.38%)
Jul 19, 2018 0.3114 0.3248 0.3000 0.3186 335,354 +0.01(+2.77%)
Jul 18, 2018 0.3115 0.3297 0.3040 0.3100 448,359 -0.01(-2.05%)
Jul 17, 2018 0.3266 0.3286 0.3048 0.3165 683,412 -0.00(-1.09%)
Jul 16, 2018 0.3216 0.3320 0.3160 0.3200 178,242 +0.00(+0.00%)
Jul 13, 2018 0.3190 0.3299 0.3190 0.3200 122,755 -0.00(-0.93%)
Jul 12, 2018 0.3430 0.3430 0.3170 0.3230 370,881 -0.01(-2.12%)
Jul 11, 2018 0.3330 0.3330 0.3213 0.3300 244,239 +0.01(+1.54%)
Jul 10, 2018 0.3331 0.3350 0.3182 0.3250 362,107 -0.01(-2.61%)
Jul 09, 2018 0.3400 0.3400 0.3220 0.3337 389,190 -0.00(-0.39%)
Jul 06, 2018 0.3218 0.3350 0.3200 0.3350 407,946 +0.01(+1.92%)
Jul 05, 2018 0.3430 0.3430 0.3200 0.3287 258,741 -0.01(-2.35%)
Jul 03, 2018 0.3366 0.3366 0.3366 0 +0.00(+1.08%)
Jul 02, 2018 0.3200 0.3400 0.3200 0.3330 351,841 -0.01(-2.06%)
Jun 29, 2018 0.3353 0.3400 0.3210 0.3400 317,477 +0.00(+0.00%)
Jun 28, 2018 0.3388 0.3408 0.3300 0.3400 255,540 +0.01(+2.15%)
Jun 27, 2018 0.3251 0.3399 0.3250 0.3329 166,701 +0.01(+2.26%)
Jun 26, 2018 0.3216 0.3400 0.3200 0.3255 598,548 +0.00(+0.12%)
Jun 25, 2018 0.3405 0.3405 0.3250 0.3251 247,601 -0.01(-4.38%)
Jun 22, 2018 0.3400 0.3620 0.3300 0.3400 173,475 -0.00(-0.73%)
Jun 21, 2018 0.3260 0.3425 0.3260 0.3425 383,395 +0.01(+3.16%)
Jun 20, 2018 0.3260 0.3430 0.3260 0.3320 262,295 -0.00(-0.90%)
Jun 19, 2018 0.3275 0.3400 0.3275 0.3350 164,039 -0.00(-0.83%)
Jun 18, 2018 0.3230 0.3450 0.3230 0.3378 443,992 +0.01(+2.36%)
Jun 15, 2018 0.3500 0.3281 0.3300 739,873 -0.02(-5.71%)
Jun 14, 2018 0.3729 0.3838 0.3500 0.3500 298,156 -0.02(-5.43%)
Jun 13, 2018 0.3690 0.3845 0.3690 0.3701 249,589 -0.01(-2.25%)
Jun 12, 2018 0.3700 0.3787 0.3650 0.3786 213,045 -0.00(-0.37%)
Jun 11, 2018 0.3465 0.3800 0.3300 0.3800 384,516 +0.03(+8.60%)
Jun 08, 2018 0.3524 0.3602 0.3420 0.3499 229,217 -0.00(-0.06%)
Jun 07, 2018 0.3500 0.3644 0.3451 0.3501 456,702 -0.01(-2.21%)
Jun 06, 2018 0.3631 0.3737 0.3500 0.3580 172,916 +0.00(+0.93%)
Jun 05, 2018 0.3560 0.3694 0.3503 0.3547 746,748 -0.01(-1.47%)
Jun 04, 2018 0.3808 0.3918 0.3600 0.3600 755,553 -0.03(-7.53%)
Jun 01, 2018 0.3930 0.4034 0.3800 0.3893 314,686 -0.00(-0.18%)
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%)
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.