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 (%)
May 28, 2021 0.3100 0.3192 0.3028 0.3175 360,295 +0.01(+2.58%)
May 27, 2021 0.3300 0.3300 0.3060 0.3095 400,518 -0.01(-3.28%)
May 26, 2021 0.3175 0.3203 0.3074 0.3200 908,116 +0.01(+1.75%)
May 25, 2021 0.3106 0.3175 0.3054 0.3145 615,387 +0.00(+1.29%)
May 24, 2021 0.2994 0.3200 0.2994 0.3105 275,090 +0.01(+2.68%)
May 21, 2021 0.3020 0.3200 0.3000 0.3024 877,795 -0.00(-1.50%)
May 20, 2021 0.3183 0.3190 0.2920 0.3070 569,078 +0.01(+2.13%)
May 19, 2021 0.3035 0.3100 0.2964 0.3006 438,307 -0.01(-3.00%)
May 18, 2021 0.3070 0.3103 0.3070 0.3099 490,148 +0.00(+0.94%)
May 17, 2021 0.2890 0.3073 0.2819 0.3070 699,155 +0.01(+3.12%)
May 14, 2021 0.2700 0.3000 0.2700 0.2977 497,529 +0.01(+3.12%)
May 13, 2021 0.2800 0.2931 0.2789 0.2887 466,154 -0.00(-0.45%)
May 12, 2021 0.3000 0.3030 0.2900 0.2900 271,412 -0.01(-2.55%)
May 11, 2021 0.3000 0.3022 0.2900 0.2976 285,006 -0.00(-1.13%)
May 10, 2021 0.3100 0.3100 0.2936 0.3010 582,476 +0.00(+0.37%)
May 07, 2021 0.2923 0.3014 0.2913 0.2999 414,850 +0.01(+2.60%)
May 06, 2021 0.2800 0.2950 0.2800 0.2923 792,130 +0.01(+2.56%)
May 05, 2021 0.2799 0.2895 0.2750 0.2850 277,112 +0.00(+1.06%)
May 04, 2021 0.2803 0.2900 0.2760 0.2820 774,309 -0.00(-1.05%)
May 03, 2021 0.2750 0.2854 0.2750 0.2850 524,320 +0.01(+2.93%)
Apr 30, 2021 0.2900 0.2900 0.2718 0.2769 385,600 -0.00(-1.11%)
Apr 29, 2021 0.2700 0.2837 0.2700 0.2800 794,101 +0.00(+0.90%)
Apr 28, 2021 0.2700 0.2815 0.2700 0.2775 466,654 -0.00(-0.29%)
Apr 27, 2021 0.2700 0.2888 0.2700 0.2783 343,366 -0.00(-1.38%)
Apr 26, 2021 0.3067 0.3067 0.2800 0.2822 620,546 -0.01(-1.84%)
Apr 23, 2021 0.2921 0.2923 0.2790 0.2875 438,500 -0.00(-0.86%)
Apr 22, 2021 0.2760 0.2967 0.2720 0.2900 264,455 -0.01(-1.86%)
Apr 21, 2021 0.2800 0.3042 0.2800 0.2955 813,010 +0.01(+4.38%)
Apr 20, 2021 0.2850 0.2900 0.2810 0.2831 362,055 -0.00(-1.01%)
Apr 19, 2021 0.2857 0.3002 0.2500 0.2860 611,378 -0.01(-4.73%)
Apr 16, 2021 0.2938 0.3150 0.2900 0.3002 507,500 +0.00(+0.74%)
Apr 15, 2021 0.2859 0.2994 0.2817 0.2980 438,407 +0.01(+3.76%)
Apr 14, 2021 0.2825 0.2915 0.2817 0.2872 379,158 -0.00(-1.31%)
Apr 13, 2021 0.2817 0.2961 0.2817 0.2910 616,435 +0.01(+2.03%)
Apr 12, 2021 0.2800 0.2895 0.2800 0.2852 206,629 -0.00(-1.66%)
Apr 09, 2021 0.2829 0.3000 0.2829 0.2900 394,300 -0.00(-0.45%)
Apr 08, 2021 0.2980 0.2980 0.2750 0.2913 474,315 +0.01(+2.00%)
Apr 07, 2021 0.2973 0.2973 0.2835 0.2856 327,550 -0.01(-2.96%)
Apr 06, 2021 0.2850 0.2952 0.2800 0.2943 479,506 +0.01(+3.26%)
Apr 05, 2021 0.2815 0.2975 0.2778 0.2850 368,148 -0.01(-3.39%)
Apr 01, 2021 0.2800 0.2950 0.2800 0.2950 247,300 +0.01(+2.86%)
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%)
Jan 04, 2021 0.3370 0.3400 0.3150 0.3311 718,034 +0.02(+5.41%)
Dec 31, 2020 0.3141 0.3141 0.3141 593,860 -0.00(-1.44%)
Dec 30, 2020 0.3051 0.3187 0.3051 0.3187 593,860 +0.00(+0.57%)
Dec 29, 2020 0.3114 0.3219 0.3070 0.3169 663,492 +0.01(+3.22%)
Dec 28, 2020 0.3200 0.3350 0.3051 0.3070 742,583 -0.01(-3.15%)
Dec 24, 2020 0.3175 0.3290 0.3150 0.3170 255,200 -0.00(-0.53%)
Dec 23, 2020 0.3038 0.3283 0.3038 0.3187 900,045 +0.01(+3.07%)
Dec 22, 2020 0.3250 0.3325 0.3085 0.3092 694,679 -0.02(-4.86%)
Dec 21, 2020 0.3270 0.3280 0.3036 0.3250 659,030 -0.00(-1.13%)
Dec 18, 2020 0.3363 0.3500 0.3287 0.3287 360,900 -0.01(-1.88%)
Dec 17, 2020 0.3371 0.3500 0.3272 0.3350 890,485 +0.00(+0.63%)
Dec 16, 2020 0.3100 0.3400 0.3100 0.3329 956,199 +0.02(+5.02%)
Dec 15, 2020 0.3100 0.3192 0.3100 0.3170 859,320 +0.00(+0.63%)
Dec 14, 2020 0.3094 0.3280 0.3093 0.3150 244,380 -0.01(-1.56%)
Dec 11, 2020 0.3230 0.3297 0.3147 0.3200 390,200 +0.00(+0.25%)
Dec 10, 2020 0.3198 0.3282 0.3139 0.3192 228,975 -0.00(-0.13%)
Dec 09, 2020 0.3200 0.3327 0.3145 0.3196 372,616 -0.01(-1.99%)
Dec 08, 2020 0.3309 0.3400 0.3140 0.3261 478,366 -0.01(-2.39%)
Dec 07, 2020 0.3280 0.3368 0.3100 0.3341 529,433 +0.01(+4.37%)
Dec 04, 2020 0.3250 0.3374 0.3185 0.3201 635,200 -0.00(-1.51%)
Dec 03, 2020 0.3145 0.3250 0.3095 0.3250 533,162 +0.01(+3.50%)
Dec 02, 2020 0.3181 0.3210 0.3034 0.3140 439,247 +0.01(+2.11%)
Dec 01, 2020 0.3300 0.3300 0.2915 0.3075 469,798 +0.01(+2.50%)
Nov 30, 2020 0.2970 0.3050 0.2838 0.3000 520,159 +0.00(+0.37%)
Nov 27, 2020 0.3210 0.3210 0.2912 0.2989 420,900 -0.00(-1.03%)
Nov 25, 2020 0.3000 0.3059 0.2901 0.3020 455,200 +0.02(+6.15%)
Nov 24, 2020 0.3000 0.3066 0.2815 0.2845 2,094,952 -0.02(-6.41%)
Nov 23, 2020 0.3150 0.3300 0.3000 0.3040 807,766 -0.01(-3.49%)
Nov 20, 2020 0.3347 0.3347 0.3125 0.3150 194,300 +0.00(+0.00%)
Nov 19, 2020 0.3160 0.3235 0.3150 0.3150 421,800 -0.01(-1.56%)
Nov 18, 2020 0.3285 0.3349 0.3200 0.3200 678,131 -0.01(-3.29%)
Nov 17, 2020 0.3244 0.3344 0.3226 0.3309 572,313 -0.01(-1.69%)
Nov 16, 2020 0.3312 0.3460 0.3300 0.3366 484,801 -0.01(-2.12%)
Nov 13, 2020 0.3301 0.3439 0.3300 0.3439 415,400 +0.01(+4.21%)
Nov 12, 2020 0.3401 0.3449 0.3250 0.3300 262,183 -0.01(-2.68%)
Nov 11, 2020 0.3430 0.3498 0.3310 0.3391 416,531 +0.00(+0.47%)
Nov 10, 2020 0.3270 0.3500 0.3270 0.3375 431,906 -0.01(-2.34%)
Nov 09, 2020 0.3458 0.3600 0.3300 0.3456 548,741 -0.01(-3.65%)
Nov 06, 2020 0.3700 0.3775 0.3473 0.3587 720,500 -0.01(-1.73%)
Nov 05, 2020 0.3575 0.3672 0.3438 0.3650 823,953 +0.03(+8.96%)
Nov 04, 2020 0.3485 0.3546 0.3264 0.3350 532,653 -0.01(-2.70%)
Nov 03, 2020 0.3480 0.3480 0.3328 0.3443 264,609 +0.02(+5.94%)
Nov 02, 2020 0.3334 0.3410 0.3160 0.3250 484,359 -0.00(-1.22%)
Oct 30, 2020 0.3259 0.3454 0.3173 0.3290 926,000 -0.01(-2.14%)
Oct 29, 2020 0.3239 0.3428 0.3200 0.3362 531,458 +0.00(+0.06%)
Oct 28, 2020 0.3477 0.3500 0.3250 0.3360 1,720,183 -0.02(-4.44%)
Oct 27, 2020 0.3400 0.3600 0.3400 0.3516 366,754 +0.00(+1.35%)
Oct 26, 2020 0.3769 0.3795 0.3450 0.3469 420,762 -0.02(-6.27%)
Oct 23, 2020 0.3880 0.3880 0.3653 0.3701 208,200 -0.00(-0.80%)
Oct 22, 2020 0.3814 0.3814 0.3700 0.3731 257,446 -0.01(-1.82%)
Oct 21, 2020 0.3585 0.3894 0.3585 0.3800 867,157 +0.01(+3.51%)
Oct 20, 2020 0.3860 0.3860 0.3610 0.3671 422,579 -0.01(-2.11%)
Oct 19, 2020 0.3750 0.3900 0.3698 0.3750 356,085 -0.00(-0.45%)
Oct 16, 2020 0.3841 0.3900 0.3700 0.3767 428,100 -0.00(-0.92%)
Oct 15, 2020 0.3750 0.3896 0.3725 0.3802 152,185 +0.00(+0.40%)
Oct 14, 2020 0.3832 0.3927 0.3750 0.3787 474,463 -0.00(-0.86%)
Oct 13, 2020 0.3860 0.3900 0.3704 0.3820 956,486 -0.01(-1.55%)
Oct 12, 2020 0.3931 0.3931 0.3800 0.3880 482,584 +0.01(+1.44%)
Oct 09, 2020 0.3710 0.3850 0.3580 0.3825 1,680,100 +0.02(+5.37%)
Oct 08, 2020 0.3709 0.3730 0.3580 0.3630 542,049 +0.00(+0.11%)
Oct 07, 2020 0.3810 0.3810 0.3552 0.3626 279,836 +0.01(+2.14%)
Oct 06, 2020 0.3380 0.3830 0.3380 0.3550 397,483 -0.01(-3.66%)
Oct 05, 2020 0.3740 0.3740 0.3484 0.3685 681,902 +0.02(+5.08%)
Oct 02, 2020 0.3550 0.3615 0.3427 0.3507 496,100 -0.01(-1.96%)
Oct 01, 2020 0.3566 0.3650 0.3526 0.3577 454,089 -0.00(-0.64%)
Sep 30, 2020 0.3625 0.3680 0.3500 0.3600 566,802 +0.00(+0.47%)
Sep 29, 2020 0.3530 0.3620 0.3409 0.3583 616,569 +0.02(+4.80%)
Sep 28, 2020 0.3454 0.3530 0.3274 0.3419 440,867 +0.01(+2.06%)
Sep 25, 2020 0.3590 0.3590 0.3275 0.3350 434,600 -0.00(-0.27%)
Sep 24, 2020 0.3199 0.3449 0.3199 0.3359 664,115 +0.00(+0.69%)
Sep 23, 2020 0.3640 0.3640 0.3270 0.3336 1,402,107 -0.02(-6.03%)
Sep 22, 2020 0.3410 0.3698 0.3400 0.3550 1,038,789 +0.00(+0.68%)
Sep 21, 2020 0.3518 0.3820 0.3321 0.3526 1,058,931 -0.02(-5.72%)
Sep 18, 2020 0.3400 0.3850 0.3400 0.3740 986,300 +0.01(+2.02%)
Sep 17, 2020 0.3600 0.3700 0.3400 0.3666 487,286 +0.01(+1.83%)
Sep 16, 2020 0.3630 0.3630 0.3455 0.3600 608,267 +0.01(+2.71%)
Sep 15, 2020 0.3430 0.3568 0.3290 0.3505 1,107,703 +0.01(+3.98%)
Sep 14, 2020 0.3258 0.3469 0.3258 0.3371 850,806 -0.00(-0.85%)
Sep 11, 2020 0.3490 0.3490 0.3341 0.3400 366,900 -0.00(-0.73%)
Sep 10, 2020 0.3400 0.3504 0.3350 0.3425 500,760 +0.00(+0.74%)
Sep 09, 2020 0.3500 0.3500 0.3293 0.3400 808,324 -0.00(-0.44%)
Sep 08, 2020 0.3353 0.3610 0.3300 0.3415 569,017 -0.01(-2.46%)
Sep 04, 2020 0.3527 0.3527 0.3379 0.3501 971,800 -0.00(-0.40%)
Sep 03, 2020 0.3500 0.3750 0.3350 0.3515 870,657 -0.01(-1.93%)
Sep 02, 2020 0.3710 0.3747 0.3538 0.3584 428,807 -0.00(-1.27%)
Sep 01, 2020 0.3764 0.3783 0.3580 0.3630 690,348 -0.00(-0.82%)
Aug 31, 2020 0.3600 0.3773 0.3510 0.3660 648,624 +0.00(+1.24%)
Aug 28, 2020 0.3430 0.3715 0.3430 0.3615 482,600 +0.00(+0.42%)
Aug 27, 2020 0.3750 0.3756 0.3460 0.3600 541,577 -0.00(-0.99%)
Aug 26, 2020 0.3480 0.3659 0.3150 0.3636 921,981 +0.04(+11.02%)
Aug 25, 2020 0.3600 0.3600 0.3203 0.3275 789,246 -0.02(-4.66%)
Aug 24, 2020 0.3600 0.3807 0.3276 0.3435 1,212,587 -0.01(-1.58%)
Aug 21, 2020 0.3600 0.3600 0.3450 0.3490 891,200 -0.01(-2.46%)
Aug 20, 2020 0.3600 0.3692 0.3410 0.3578 670,273 +0.01(+3.56%)
Aug 19, 2020 0.3680 0.3742 0.3389 0.3455 1,118,848 -0.02(-6.11%)
Aug 18, 2020 0.4125 0.4250 0.3630 0.3680 2,422,010 -0.04(-10.13%)
Aug 17, 2020 0.4121 0.4180 0.3880 0.4095 807,545 +0.01(+2.89%)
Aug 14, 2020 0.4000 0.4000 0.3738 0.3980 448,700 +0.01(+3.38%)
Aug 13, 2020 0.3950 0.3954 0.3700 0.3850 1,021,438 +0.02(+4.22%)
Aug 12, 2020 0.3750 0.3890 0.3651 0.3694 1,059,942 -0.01(-1.49%)
Aug 11, 2020 0.3871 0.4052 0.3667 0.3750 1,884,048 -0.04(-8.76%)
Aug 10, 2020 0.4240 0.4342 0.4000 0.4110 1,385,600 +0.00(+0.66%)
Aug 07, 2020 0.4300 0.4300 0.3805 0.4083 1,536,000 -0.01(-3.48%)
Aug 06, 2020 0.4240 0.4650 0.4020 0.4230 2,129,337 +0.02(+5.17%)
Aug 05, 2020 0.3890 0.4200 0.3850 0.4022 1,596,957 +0.02(+4.47%)
Aug 04, 2020 0.3630 0.4100 0.3630 0.3850 3,861,187 +0.02(+6.06%)
Aug 03, 2020 0.3670 0.3792 0.3550 0.3630 895,751 -0.01(-1.81%)
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%)
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.