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 (%)
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%)
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.