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

First Mining Gold Corp (OP: FFMGF )

0.1022 +0.0038 (+3.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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 (%)
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%)
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.