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, 2019 0.2270 0.2270 0.2100 0.2100 364,295 -0.02(-7.37%)
Jul 30, 2019 0.2300 0.2300 0.2122 0.2267 421,169 +0.01(+3.05%)
Jul 29, 2019 0.2270 0.2301 0.2200 0.2200 304,354 -0.00(-0.05%)
Jul 26, 2019 0.2190 0.2298 0.2150 0.2201 457,500 -0.00(-0.41%)
Jul 25, 2019 0.2375 0.2390 0.2150 0.2210 649,083 -0.01(-4.37%)
Jul 24, 2019 0.2505 0.2529 0.2311 0.2311 857,754 -0.01(-4.50%)
Jul 23, 2019 0.2500 0.2530 0.2398 0.2420 820,171 -0.00(-1.26%)
Jul 22, 2019 0.2427 0.2515 0.2364 0.2451 1,056,242 -0.01(-3.08%)
Jul 19, 2019 0.2589 0.2659 0.2309 0.2529 933,100 +0.01(+2.18%)
Jul 18, 2019 0.2117 0.2499 0.2050 0.2475 2,074,004 +0.04(+16.64%)
Jul 17, 2019 0.2100 0.2122 0.2001 0.2122 623,144 +0.01(+4.33%)
Jul 16, 2019 0.2013 0.2100 0.1952 0.2034 915,600 +0.01(+2.73%)
Jul 15, 2019 0.1993 0.2122 0.1980 0.1980 589,001 -0.00(-0.30%)
Jul 12, 2019 0.2093 0.2093 0.1950 0.1986 646,200 +0.00(+1.07%)
Jul 11, 2019 0.1988 0.2051 0.1941 0.1965 680,566 +0.01(+3.58%)
Jul 10, 2019 0.1750 0.2064 0.1700 0.1897 1,029,929 +0.01(+7.30%)
Jul 09, 2019 0.1800 0.1800 0.1700 0.1768 164,291 +0.00(+0.51%)
Jul 08, 2019 0.1800 0.1882 0.1755 0.1759 468,179 -0.00(-2.28%)
Jul 05, 2019 0.1821 0.1862 0.1778 0.1800 636,300 +0.01(+3.45%)
Jul 03, 2019 0.1830 0.1830 0.1740 0.1740 171,600 +0.00(+0.69%)
Jul 02, 2019 0.1696 0.1832 0.1685 0.1728 595,625 -0.01(-5.68%)
Jul 01, 2019 0.1807 0.1866 0.1650 0.1832 598,861 +0.01(+3.50%)
Jun 28, 2019 0.1756 0.1798 0.1700 0.1770 833,000 +0.00(+1.96%)
Jun 27, 2019 0.1720 0.1754 0.1688 0.1736 254,870 +0.00(+1.64%)
Jun 26, 2019 0.1699 0.1760 0.1662 0.1708 475,283 -0.00(-0.52%)
Jun 25, 2019 0.1800 0.1879 0.1689 0.1717 1,415,782 -0.00(-0.69%)
Jun 24, 2019 0.1640 0.1800 0.1640 0.1729 1,719,822 +0.01(+3.53%)
Jun 21, 2019 0.1874 0.1920 0.1617 0.1670 1,631,100 -0.01(-8.19%)
Jun 20, 2019 0.1790 0.1879 0.1600 0.1819 2,287,565 +0.02(+13.69%)
Jun 19, 2019 0.1651 0.1748 0.1600 0.1600 474,099 -0.01(-8.41%)
Jun 18, 2019 0.1772 0.1838 0.1688 0.1747 342,447 +0.00(+1.45%)
Jun 17, 2019 0.1850 0.1900 0.1695 0.1722 1,200,448 -0.02(-8.89%)
Jun 14, 2019 0.1930 0.1960 0.1855 0.1890 313,700 +0.00(+2.16%)
Jun 13, 2019 0.1858 0.1896 0.1800 0.1850 336,567 -0.00(-1.96%)
Jun 12, 2019 0.1757 0.1900 0.1757 0.1887 123,548 +0.00(+2.55%)
Jun 11, 2019 0.1800 0.1876 0.1700 0.1840 262,670 +0.00(+0.49%)
Jun 10, 2019 0.1943 0.1943 0.1790 0.1831 746,052 -0.01(-5.76%)
Jun 07, 2019 0.1861 0.1944 0.1861 0.1943 335,600 +0.00(+2.26%)
Jun 06, 2019 0.1922 0.1956 0.1860 0.1900 411,482 -0.00(-0.58%)
Jun 05, 2019 0.1962 0.2025 0.1900 0.1911 363,277 -0.00(-1.19%)
Jun 04, 2019 0.2071 0.2071 0.1934 0.1934 274,349 +0.00(+0.21%)
Jun 03, 2019 0.1983 0.2077 0.1913 0.1930 785,110 +0.00(+1.58%)
May 31, 2019 0.1800 0.2004 0.1790 0.1900 437,700 +0.00(+2.15%)
May 30, 2019 0.1910 0.1941 0.1832 0.1860 165,750 -0.01(-4.42%)
May 29, 2019 0.1880 0.1979 0.1869 0.1946 200,751 +0.01(+6.86%)
May 28, 2019 0.1921 0.1990 0.1770 0.1821 385,208 -0.01(-4.81%)
May 24, 2019 0.1984 0.2029 0.1913 0.1913 104,100 -0.00(-1.90%)
May 23, 2019 0.1940 0.2001 0.1940 0.1950 182,025 +0.00(+0.72%)
May 22, 2019 0.1969 0.2040 0.1844 0.1936 240,363 -0.00(-1.17%)
May 21, 2019 0.1969 0.1996 0.1900 0.1959 308,253 -0.01(-2.59%)
May 20, 2019 0.2006 0.2075 0.2000 0.2011 158,658 +0.00(+0.55%)
May 17, 2019 0.2000 0.2100 0.1900 0.2000 562,500 +0.00(+0.00%)
May 16, 2019 0.2066 0.2105 0.2000 0.2000 234,709 -0.01(-4.76%)
May 15, 2019 0.2171 0.2176 0.2050 0.2100 244,974 -0.00(-1.69%)
May 14, 2019 0.2299 0.2299 0.2095 0.2136 134,348 -0.01(-3.39%)
May 13, 2019 0.2600 0.2600 0.2116 0.2211 202,231 -0.01(-3.87%)
May 10, 2019 0.2030 0.2371 0.2030 0.2300 342,300 +0.02(+9.79%)
May 09, 2019 0.2136 0.2179 0.2095 0.2095 666,046 +0.00(+0.00%)
May 08, 2019 0.2100 0.2135 0.2060 0.2095 79,183 -0.00(-0.14%)
May 07, 2019 0.2059 0.2132 0.2059 0.2098 121,107 +0.00(+2.19%)
May 06, 2019 0.2000 0.2100 0.2000 0.2053 155,160 +0.01(+2.65%)
May 03, 2019 0.1840 0.2099 0.1840 0.2000 412,700 +0.00(+0.25%)
May 02, 2019 0.2200 0.2200 0.1949 0.1995 213,545 -0.00(-1.48%)
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.