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

First Mining Gold Corp (OP: FFMGF )

0.1038 +0.0010 (+0.97%)
Streaming Delayed Price Updated: 3:44 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 (%)
Mar 31, 2021 0.2678 0.2869 0.2656 0.2868 426,862 +0.01(+5.48%)
Mar 30, 2021 0.2847 0.2847 0.2690 0.2719 431,357 -0.01(-2.54%)
Mar 29, 2021 0.2800 0.2910 0.2732 0.2790 517,965 -0.01(-2.00%)
Mar 26, 2021 0.2890 0.2900 0.2801 0.2847 421,400 -0.01(-1.83%)
Mar 25, 2021 0.2942 0.3000 0.2845 0.2900 312,547 +0.00(+0.00%)
Mar 24, 2021 0.2820 0.2993 0.2820 0.2900 284,569 -0.00(-0.34%)
Mar 23, 2021 0.3060 0.3060 0.2850 0.2910 448,897 -0.01(-4.21%)
Mar 22, 2021 0.2960 0.3068 0.2951 0.3038 437,999 -0.00(-0.26%)
Mar 19, 2021 0.3000 0.3050 0.2950 0.3046 409,500 +0.01(+2.94%)
Mar 18, 2021 0.3000 0.3100 0.2870 0.2959 468,854 -0.01(-2.66%)
Mar 17, 2021 0.2930 0.3050 0.2879 0.3040 382,299 +0.01(+3.72%)
Mar 16, 2021 0.2970 0.3013 0.2901 0.2931 137,503 -0.00(-0.98%)
Mar 15, 2021 0.3000 0.3048 0.2893 0.2960 505,794 +0.01(+2.03%)
Mar 12, 2021 0.2950 0.3037 0.2874 0.2901 446,000 -0.01(-2.52%)
Mar 11, 2021 0.3050 0.3100 0.2965 0.2976 403,659 -0.01(-2.27%)
Mar 10, 2021 0.3071 0.3100 0.2900 0.3045 577,062 -0.00(-0.03%)
Mar 09, 2021 0.3078 0.3100 0.2918 0.3046 687,761 +0.01(+5.18%)
Mar 08, 2021 0.2929 0.2972 0.2804 0.2896 614,625 -0.00(-1.16%)
Mar 05, 2021 0.2800 0.2938 0.2554 0.2930 1,588,200 +0.01(+3.50%)
Mar 04, 2021 0.2900 0.2999 0.2800 0.2831 698,579 -0.01(-4.74%)
Mar 03, 2021 0.3010 0.3055 0.2878 0.2972 801,993 -0.01(-2.72%)
Mar 02, 2021 0.2980 0.3070 0.2900 0.3055 360,167 +0.01(+4.48%)
Mar 01, 2021 0.2989 0.3051 0.2875 0.2924 1,101,508 -0.01(-2.17%)
Feb 26, 2021 0.3051 0.3059 0.2900 0.2989 1,837,400 -0.01(-3.52%)
Feb 25, 2021 0.3136 0.3235 0.3051 0.3098 605,180 -0.01(-3.16%)
Feb 24, 2021 0.3260 0.3300 0.3110 0.3199 2,039,947 -0.00(-0.62%)
Feb 23, 2021 0.3313 0.3353 0.3139 0.3219 590,500 -0.01(-2.60%)
Feb 22, 2021 0.3400 0.3400 0.3110 0.3305 866,704 +0.02(+5.86%)
Feb 19, 2021 0.3100 0.3190 0.3050 0.3122 728,000 +0.00(+0.03%)
Feb 18, 2021 0.3177 0.3200 0.3100 0.3121 512,863 +0.00(+0.19%)
Feb 17, 2021 0.3240 0.3270 0.3100 0.3115 992,080 -0.02(-5.32%)
Feb 16, 2021 0.3227 0.3413 0.3201 0.3290 2,302,894 -0.00(-0.39%)
Feb 12, 2021 0.3173 0.3393 0.3100 0.3303 683,000 -0.00(-1.26%)
Feb 11, 2021 0.3403 0.3523 0.3305 0.3345 526,674 -0.01(-2.42%)
Feb 10, 2021 0.3450 0.3595 0.3390 0.3428 615,869 -0.01(-2.34%)
Feb 09, 2021 0.3529 0.3565 0.3449 0.3510 607,047 -0.00(-1.32%)
Feb 08, 2021 0.3538 0.3611 0.3400 0.3557 1,387,926 +0.01(+1.63%)
Feb 05, 2021 0.3800 0.3800 0.3378 0.3500 803,400 +0.02(+4.98%)
Feb 04, 2021 0.3301 0.3400 0.3198 0.3334 1,776,840 +0.00(+0.42%)
Feb 03, 2021 0.3402 0.3495 0.3300 0.3320 598,819 -0.01(-3.12%)
Feb 02, 2021 0.3500 0.3529 0.3300 0.3427 1,479,909 -0.02(-5.33%)
Feb 01, 2021 0.3300 0.3685 0.3200 0.3620 4,122,226 +0.05(+15.73%)
Jan 29, 2021 0.3151 0.3310 0.3000 0.3128 2,745,800 +0.00(+0.13%)
Jan 28, 2021 0.2950 0.3216 0.2950 0.3124 1,817,452 +0.01(+4.13%)
Jan 27, 2021 0.3123 0.3148 0.2950 0.3000 1,325,200 -0.01(-2.60%)
Jan 26, 2021 0.3121 0.3200 0.3073 0.3080 716,069 -0.00(-1.31%)
Jan 25, 2021 0.3273 0.3400 0.3100 0.3121 764,581 -0.01(-4.44%)
Jan 22, 2021 0.3268 0.3300 0.3200 0.3266 879,500 +0.00(+0.49%)
Jan 21, 2021 0.3300 0.3510 0.3153 0.3250 770,449 -0.00(-1.10%)
Jan 20, 2021 0.3180 0.3300 0.3075 0.3286 1,138,044 +0.02(+7.70%)
Jan 19, 2021 0.3100 0.3121 0.3001 0.3051 680,988 -0.00(-1.58%)
Jan 15, 2021 0.3129 0.3200 0.3051 0.3100 726,800 -0.02(-4.62%)
Jan 14, 2021 0.3181 0.3280 0.3153 0.3250 655,065 -0.01(-1.75%)
Jan 13, 2021 0.3115 0.3350 0.3100 0.3308 520,762 +0.01(+3.37%)
Jan 12, 2021 0.3350 0.3350 0.3125 0.3200 616,775 -0.00(-0.31%)
Jan 11, 2021 0.3200 0.3255 0.3111 0.3210 480,446 -0.00(-1.23%)
Jan 08, 2021 0.3400 0.3402 0.3150 0.3250 1,209,400 -0.02(-4.50%)
Jan 07, 2021 0.3330 0.3473 0.3301 0.3403 625,278 -0.01(-2.41%)
Jan 06, 2021 0.3600 0.3900 0.3382 0.3487 564,825 -0.01(-3.14%)
Jan 05, 2021 0.3414 0.3650 0.3227 0.3600 1,324,131 +0.03(+8.73%)
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.