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, 2020 0.3458 0.3800 0.3458 0.3697 1,091,800 +0.03(+8.74%)
Jul 30, 2020 0.3600 0.3700 0.3331 0.3400 1,095,262 -0.02(-4.97%)
Jul 29, 2020 0.3700 0.3745 0.3500 0.3578 964,216 -0.01(-3.30%)
Jul 28, 2020 0.3700 0.3938 0.3500 0.3700 712,806 -0.00(-1.02%)
Jul 27, 2020 0.3980 0.3980 0.3628 0.3738 2,200,590 +0.01(+3.75%)
Jul 24, 2020 0.3550 0.3700 0.3504 0.3603 1,759,700 +0.01(+2.94%)
Jul 23, 2020 0.3660 0.3660 0.3418 0.3500 1,227,933 -0.00(-0.28%)
Jul 22, 2020 0.3600 0.3836 0.3396 0.3510 2,408,513 -0.02(-5.14%)
Jul 21, 2020 0.3800 0.3960 0.3619 0.3700 2,786,688 -0.01(-2.22%)
Jul 20, 2020 0.3880 0.3880 0.3612 0.3784 1,442,459 +0.02(+6.53%)
Jul 17, 2020 0.3357 0.3555 0.3222 0.3552 1,074,500 +0.03(+9.60%)
Jul 16, 2020 0.3590 0.3590 0.3220 0.3241 694,384 -0.01(-3.54%)
Jul 15, 2020 0.3540 0.3540 0.3267 0.3360 437,390 +0.00(+0.30%)
Jul 14, 2020 0.3280 0.3433 0.3150 0.3350 958,349 -0.01(-2.73%)
Jul 13, 2020 0.3674 0.3796 0.3400 0.3444 1,139,434 -0.01(-3.91%)
Jul 10, 2020 0.3416 0.3755 0.3330 0.3584 685,200 -0.00(-0.44%)
Jul 09, 2020 0.3784 0.3810 0.3400 0.3600 1,694,797 -0.02(-4.05%)
Jul 08, 2020 0.3725 0.3800 0.3576 0.3752 1,595,937 +0.02(+5.60%)
Jul 07, 2020 0.3545 0.3636 0.3435 0.3553 1,484,426 +0.00(+0.23%)
Jul 06, 2020 0.3470 0.3734 0.3400 0.3545 2,044,036 +0.03(+9.08%)
Jul 02, 2020 0.3300 0.3364 0.3100 0.3250 1,311,000 +0.01(+1.56%)
Jul 01, 2020 0.3204 0.3410 0.3100 0.3200 1,279,693 +0.01(+3.23%)
Jun 30, 2020 0.2974 0.3105 0.2762 0.3100 1,171,149 +0.02(+6.90%)
Jun 29, 2020 0.2770 0.2949 0.2731 0.2900 1,107,420 +0.01(+4.73%)
Jun 26, 2020 0.2816 0.2816 0.2602 0.2769 1,040,400 +0.01(+2.56%)
Jun 25, 2020 0.2650 0.2730 0.2570 0.2700 367,583 +0.00(+1.66%)
Jun 24, 2020 0.2601 0.2770 0.2533 0.2656 1,093,800 +0.01(+2.55%)
Jun 23, 2020 0.2463 0.2694 0.2463 0.2590 554,973 +0.01(+2.17%)
Jun 22, 2020 0.2469 0.2647 0.2401 0.2535 548,448 +0.02(+6.74%)
Jun 19, 2020 0.2400 0.2450 0.2300 0.2375 954,600 +0.00(+0.04%)
Jun 18, 2020 0.2400 0.2450 0.2330 0.2374 228,822 -0.00(-1.49%)
Jun 17, 2020 0.2365 0.2500 0.2331 0.2410 310,828 -0.00(-1.19%)
Jun 16, 2020 0.2493 0.2519 0.2364 0.2439 618,603 -0.01(-2.05%)
Jun 15, 2020 0.2400 0.2520 0.2170 0.2490 758,523 +0.01(+2.26%)
Jun 12, 2020 0.2570 0.2600 0.2400 0.2435 916,400 -0.01(-2.17%)
Jun 11, 2020 0.2600 0.2800 0.2400 0.2489 2,990,861 -0.01(-2.39%)
Jun 10, 2020 0.2576 0.2640 0.2450 0.2550 1,227,052 +0.00(+0.00%)
Jun 09, 2020 0.2500 0.2572 0.2450 0.2550 339,081 +0.01(+3.74%)
Jun 08, 2020 0.2493 0.2599 0.2450 0.2458 1,231,658 +0.00(+0.33%)
Jun 05, 2020 0.2599 0.2720 0.2331 0.2450 1,371,000 -0.01(-2.39%)
Jun 04, 2020 0.2370 0.2700 0.2370 0.2510 1,835,706 +0.02(+11.06%)
Jun 03, 2020 0.2329 0.2352 0.2100 0.2260 492,888 -0.01(-3.99%)
Jun 02, 2020 0.2600 0.2624 0.2200 0.2354 1,595,066 -0.01(-5.84%)
Jun 01, 2020 0.2171 0.2589 0.2139 0.2500 2,175,719 +0.04(+17.81%)
May 29, 2020 0.2049 0.2131 0.1997 0.2122 951,600 +0.01(+7.50%)
May 28, 2020 0.1950 0.2042 0.1855 0.1974 1,284,842 +0.01(+3.89%)
May 27, 2020 0.1999 0.1999 0.1850 0.1900 571,070 -0.01(-2.56%)
May 26, 2020 0.1950 0.1999 0.1886 0.1950 935,004 +0.01(+2.63%)
May 22, 2020 0.1800 0.1919 0.1750 0.1900 752,100 +0.01(+5.56%)
May 21, 2020 0.1814 0.1900 0.1690 0.1800 817,270 -0.00(-0.77%)
May 20, 2020 0.1700 0.1822 0.1700 0.1814 881,209 +0.01(+3.72%)
May 19, 2020 0.1600 0.1775 0.1600 0.1749 942,875 +0.00(+2.88%)
May 18, 2020 0.1600 0.1700 0.1600 0.1700 927,291 +0.01(+4.94%)
May 15, 2020 0.1575 0.1620 0.1500 0.1620 664,800 +0.01(+6.51%)
May 14, 2020 0.1464 0.1624 0.1454 0.1521 686,830 +0.00(+0.07%)
May 13, 2020 0.1517 0.1670 0.1512 0.1520 364,466 -0.00(-1.94%)
May 12, 2020 0.1600 0.1620 0.1533 0.1550 372,008 -0.00(-1.96%)
May 11, 2020 0.1600 0.1645 0.1510 0.1581 434,785 -0.01(-3.95%)
May 08, 2020 0.1735 0.1735 0.1565 0.1646 404,500 -0.00(-0.24%)
May 07, 2020 0.1550 0.1670 0.1533 0.1650 973,274 +0.01(+6.45%)
May 06, 2020 0.1624 0.1624 0.1472 0.1550 294,332 -0.00(-2.82%)
May 05, 2020 0.1643 0.1652 0.1566 0.1595 520,768 -0.00(-0.31%)
May 04, 2020 0.1717 0.1717 0.1561 0.1600 358,874 -0.00(-1.78%)
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.