Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (TSX: FF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.3000 0.3000 0.2900 0.3000 441,770 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3000 0.2900 0.3000 208,978 +0.01(+3.45%)
Oct 29, 2018 0.3100 0.3200 0.2900 0.2900 326,468 -0.02(-6.45%)
Oct 26, 2018 0.2900 0.3200 0.2900 0.3100 240,569 +0.02(+6.90%)
Oct 25, 2018 0.3000 0.3200 0.2900 0.2900 958,991 +0.00(+0.00%)
Oct 24, 2018 0.3100 0.3200 0.2900 0.2900 464,145 -0.02(-6.45%)
Oct 23, 2018 0.3200 0.3300 0.3100 0.3100 748,495 -0.01(-3.13%)
Oct 22, 2018 0.3400 0.3400 0.3200 0.3200 720,906 -0.02(-5.88%)
Oct 19, 2018 0.3500 0.3600 0.3400 0.3400 297,236 -0.01(-2.86%)
Oct 18, 2018 0.3500 0.3700 0.3500 0.3500 429,600 -0.01(-2.78%)
Oct 17, 2018 0.3500 0.3700 0.3500 0.3600 427,529 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3600 450,406 -0.01(-2.70%)
Oct 15, 2018 0.3800 0.3900 0.3700 0.3700 522,322 -0.01(-2.63%)
Oct 12, 2018 0.3900 0.3900 0.3700 0.3800 451,246 -0.01(-2.56%)
Oct 11, 2018 0.3400 0.4000 0.3400 0.3900 1,335,850 +0.06(+18.18%)
Oct 10, 2018 0.3400 0.3400 0.3300 0.3300 378,180 +0.00(+0.00%)
Oct 09, 2018 0.3400 0.3400 0.3300 0.3300 249,700 -0.01(-2.94%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 04, 2018 0.3300 0.3400 0.3300 0.3300 380,094 +0.00(+0.00%)
Oct 03, 2018 0.3500 0.3500 0.3300 0.3300 310,167 -0.01(-2.94%)
Oct 02, 2018 0.3400 0.3500 0.3400 0.3400 378,046 +0.00(+0.00%)
Oct 01, 2018 0.3400 0.3500 0.3400 0.3400 193,185 +0.00(+0.00%)
Sep 28, 2018 0.3300 0.3400 0.3300 0.3400 204,578 +0.01(+3.03%)
Sep 27, 2018 0.3500 0.3500 0.3300 0.3300 408,692 -0.01(-2.94%)
Sep 26, 2018 0.3600 0.3600 0.3400 0.3400 390,220 -0.01(-2.86%)
Sep 25, 2018 0.3600 0.3600 0.3500 0.3500 363,127 -0.02(-5.41%)
Sep 24, 2018 0.3700 0.3700 0.3500 0.3700 561,768 +0.00(+0.00%)
Sep 21, 2018 0.3700 0.3700 0.3500 0.3700 2,806,380 +0.01(+2.78%)
Sep 20, 2018 0.3500 0.3800 0.3400 0.3600 725,903 +0.01(+2.86%)
Sep 19, 2018 0.3300 0.3500 0.3300 0.3500 680,177 +0.02(+6.06%)
Sep 18, 2018 0.3500 0.3500 0.3300 0.3300 332,156 -0.03(-8.33%)
Sep 17, 2018 0.3500 0.3600 0.3400 0.3600 998,804 +0.02(+5.88%)
Sep 14, 2018 0.3600 0.3600 0.3400 0.3400 466,058 -0.02(-5.56%)
Sep 13, 2018 0.3500 0.3600 0.3500 0.3600 485,632 +0.02(+5.88%)
Sep 12, 2018 0.3400 0.3600 0.3400 0.3400 827,141 +0.01(+3.03%)
Sep 11, 2018 0.3500 0.3500 0.3300 0.3300 547,896 -0.01(-2.94%)
Sep 10, 2018 0.3400 0.3500 0.3400 0.3400 374,758 +0.00(+0.00%)
Sep 07, 2018 0.3600 0.3600 0.3400 0.3400 519,935 -0.01(-2.86%)
Sep 06, 2018 0.3500 0.3700 0.3500 0.3500 373,486 -0.01(-2.78%)
Sep 05, 2018 0.3700 0.3700 0.3500 0.3600 395,658 -0.01(-2.70%)
Sep 04, 2018 0.3700 0.3700 0.3500 0.3700 737,845 +0.00(+0.00%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3800 186,735 +0.01(+2.70%)
Aug 29, 2018 0.3700 0.3800 0.3700 0.3700 262,955 +0.00(+0.00%)
Aug 28, 2018 0.3900 0.4000 0.3700 0.3700 496,262 -0.02(-5.13%)
Aug 27, 2018 0.3900 0.3900 0.3800 0.3900 304,482 +0.00(+0.00%)
Aug 24, 2018 0.4100 0.4100 0.3700 0.3900 630,651 -0.01(-2.50%)
Aug 23, 2018 0.3900 0.4100 0.3900 0.4000 349,477 +0.01(+2.56%)
Aug 22, 2018 0.3900 0.4000 0.3900 0.3900 79,635 +0.00(+0.00%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3900 451,102 +0.01(+2.63%)
Aug 20, 2018 0.3500 0.4000 0.3500 0.3800 937,555 +0.03(+8.57%)
Aug 17, 2018 0.3600 0.3800 0.3400 0.3500 863,656 -0.02(-5.41%)
Aug 16, 2018 0.3900 0.4100 0.3500 0.3700 992,545 -0.01(-2.63%)
Aug 15, 2018 0.4100 0.4100 0.3800 0.3800 1,271,587 -0.04(-9.52%)
Aug 14, 2018 0.4200 0.4300 0.4100 0.4200 365,500 +0.00(+0.00%)
Aug 13, 2018 0.4300 0.4400 0.4200 0.4200 930,631 -0.02(-4.55%)
Aug 10, 2018 0.4200 0.4400 0.4100 0.4400 525,025 +0.02(+4.76%)
Aug 09, 2018 0.4100 0.4200 0.4100 0.4200 299,037 +0.00(+0.00%)
Aug 08, 2018 0.4200 0.4300 0.4100 0.4200 676,906 -0.01(-2.33%)
Aug 07, 2018 0.4200 0.4300 0.4200 0.4300 246,828 +0.01(+2.38%)
Aug 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 02, 2018 0.4200 0.4300 0.4200 0.4200 411,721 -0.01(-2.33%)
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.