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

First Mining Gold Corp (OP: FFMGF )

0.1108 +0.0009 (+0.82%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 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 (%)
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%)
Mar 01, 2018 0.3502 0.3700 0.3501 0.3600 419,812 -0.00(-0.50%)
Feb 28, 2018 0.3576 0.3654 0.3507 0.3618 393,362 +0.01(+2.78%)
Feb 27, 2018 0.3754 0.3789 0.3503 0.3520 616,607 -0.03(-7.37%)
Feb 26, 2018 0.3881 0.4022 0.3705 0.3800 792,705 -0.01(-3.18%)
Feb 23, 2018 0.4000 0.4071 0.3838 0.3925 222,281 -0.00(-1.11%)
Feb 22, 2018 0.3911 0.4049 0.3812 0.3969 351,403 +0.01(+2.29%)
Feb 21, 2018 0.3900 0.4009 0.3842 0.3880 477,215 -0.00(-0.54%)
Feb 20, 2018 0.3944 0.4100 0.3875 0.3901 660,869 -0.03(-6.38%)
Feb 16, 2018 0.4167 0.4167 0.4167 0 -0.00(-0.79%)
Feb 15, 2018 0.4320 0.4340 0.4055 0.4200 317,657 -0.01(-2.77%)
Feb 14, 2018 0.4040 0.4320 0.4000 0.4320 571,050 +0.03(+7.96%)
Feb 13, 2018 0.3990 0.4148 0.3947 0.4001 208,113 -0.02(-4.03%)
Feb 12, 2018 0.4045 0.4250 0.3920 0.4169 361,118 +0.02(+4.22%)
Feb 09, 2018 0.4100 0.4248 0.3861 0.4000 587,485 -0.01(-2.87%)
Feb 08, 2018 0.3985 0.4118 0.3900 0.4118 360,276 +0.01(+2.77%)
Feb 07, 2018 0.4210 0.4210 0.3899 0.4007 788,040 -0.01(-2.27%)
Feb 06, 2018 0.4305 0.4410 0.4100 0.4100 269,084 -0.01(-2.75%)
Feb 05, 2018 0.4110 0.4300 0.3907 0.4216 794,394 +0.00(+0.00%)
Feb 02, 2018 0.4148 0.4500 0.3970 0.4216 796,569 +0.00(+0.24%)
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.