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

First Mining Gold Corp (OP: FFMGF )

0.1038 +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, 2020 0.1180 0.1352 0.1180 0.1223 421,052 -0.01(-7.49%)
Mar 30, 2020 0.1342 0.1399 0.1185 0.1322 515,192 +0.01(+4.09%)
Mar 27, 2020 0.1298 0.1504 0.1241 0.1270 562,400 -0.01(-5.93%)
Mar 26, 2020 0.1354 0.1500 0.1280 0.1350 718,372 -0.00(-0.30%)
Mar 25, 2020 0.1560 0.1560 0.1350 0.1354 1,189,946 -0.01(-8.76%)
Mar 24, 2020 0.1400 0.1500 0.1301 0.1484 1,166,717 +0.02(+15.94%)
Mar 23, 2020 0.1200 0.1359 0.1120 0.1280 562,071 +0.01(+6.67%)
Mar 20, 2020 0.1370 0.1430 0.1176 0.1200 720,000 -0.01(-5.36%)
Mar 19, 2020 0.1350 0.1350 0.1100 0.1268 817,644 -0.00(-2.46%)
Mar 18, 2020 0.1200 0.1400 0.1071 0.1300 1,045,329 +0.01(+6.56%)
Mar 17, 2020 0.1040 0.1320 0.1040 0.1220 1,017,466 +0.01(+10.91%)
Mar 16, 2020 0.1195 0.1265 0.0850 0.1100 3,110,503 -0.01(-8.33%)
Mar 13, 2020 0.1300 0.1356 0.1200 0.1200 1,903,500 -0.01(-4.00%)
Mar 12, 2020 0.1350 0.1374 0.1221 0.1250 1,778,239 -0.02(-12.59%)
Mar 11, 2020 0.1430 0.1500 0.1360 0.1430 1,146,960 -0.00(-0.90%)
Mar 10, 2020 0.1500 0.1585 0.1428 0.1443 1,189,355 +0.00(+0.00%)
Mar 09, 2020 0.1525 0.1550 0.1400 0.1443 1,206,021 -0.01(-3.80%)
Mar 06, 2020 0.1527 0.1650 0.1450 0.1500 1,460,800 -0.01(-5.06%)
Mar 05, 2020 0.1650 0.1700 0.1551 0.1580 748,624 -0.00(-1.25%)
Mar 04, 2020 0.1618 0.1729 0.1568 0.1600 616,756 -0.01(-5.49%)
Mar 03, 2020 0.1640 0.1729 0.1600 0.1693 945,417 +0.01(+4.64%)
Mar 02, 2020 0.1556 0.1674 0.1527 0.1618 1,033,413 +0.01(+5.96%)
Feb 28, 2020 0.1670 0.1712 0.1400 0.1527 2,629,000 -0.02(-12.79%)
Feb 27, 2020 0.1800 0.1884 0.1650 0.1751 1,470,596 -0.01(-3.10%)
Feb 26, 2020 0.1856 0.1969 0.1800 0.1807 609,694 -0.01(-6.86%)
Feb 25, 2020 0.2036 0.2090 0.1890 0.1940 585,900 -0.01(-4.48%)
Feb 24, 2020 0.1945 0.2120 0.1900 0.2031 1,921,432 +0.01(+4.48%)
Feb 21, 2020 0.1750 0.1950 0.1720 0.1944 913,000 +0.02(+8.91%)
Feb 20, 2020 0.1870 0.1900 0.1782 0.1785 482,763 -0.00(-0.89%)
Feb 19, 2020 0.1800 0.1865 0.1780 0.1801 629,394 +0.00(+0.45%)
Feb 18, 2020 0.1820 0.1827 0.1700 0.1793 1,284,311 +0.01(+4.00%)
Feb 14, 2020 0.1643 0.1749 0.1643 0.1724 356,500 +0.00(+1.41%)
Feb 13, 2020 0.1650 0.1700 0.1650 0.1700 342,041 +0.00(+1.80%)
Feb 12, 2020 0.1718 0.1718 0.1660 0.1670 221,697 -0.00(-0.60%)
Feb 11, 2020 0.1750 0.1800 0.1680 0.1680 246,012 -0.00(-1.47%)
Feb 10, 2020 0.1814 0.1820 0.1673 0.1705 355,835 -0.00(-1.22%)
Feb 07, 2020 0.1800 0.1800 0.1725 0.1726 185,000 -0.01(-4.11%)
Feb 06, 2020 0.2025 0.2025 0.1685 0.1800 640,430 +0.01(+3.09%)
Feb 05, 2020 0.1697 0.1749 0.1697 0.1746 374,034 +0.00(+2.83%)
Feb 04, 2020 0.1758 0.1758 0.1697 0.1698 378,249 -0.00(-0.47%)
Feb 03, 2020 0.1770 0.1800 0.1685 0.1706 1,060,834 -0.00(-2.74%)
Jan 31, 2020 0.1800 0.1800 0.1725 0.1754 242,500 -0.00(-0.40%)
Jan 30, 2020 0.1865 0.1873 0.1710 0.1761 414,564 -0.00(-1.73%)
Jan 29, 2020 0.1800 0.1870 0.1727 0.1792 345,270 -0.00(-0.67%)
Jan 28, 2020 0.1730 0.1872 0.1721 0.1804 663,777 +0.00(+2.50%)
Jan 27, 2020 0.1845 0.1900 0.1760 0.1760 267,135 -0.01(-3.24%)
Jan 24, 2020 0.1800 0.1853 0.1763 0.1819 503,900 -0.00(-1.36%)
Jan 23, 2020 0.1900 0.1975 0.1760 0.1844 224,540 +0.00(+1.15%)
Jan 22, 2020 0.1890 0.1890 0.1757 0.1823 266,208 +0.00(+0.61%)
Jan 21, 2020 0.1850 0.1896 0.1730 0.1812 808,019 -0.00(-1.52%)
Jan 17, 2020 0.1897 0.1966 0.1800 0.1840 442,900 -0.00(-1.81%)
Jan 16, 2020 0.1897 0.2004 0.1850 0.1874 411,287 -0.00(-1.68%)
Jan 15, 2020 0.1880 0.1975 0.1825 0.1906 116,566 +0.00(+0.32%)
Jan 14, 2020 0.1978 0.1978 0.1825 0.1900 234,742 +0.00(+0.00%)
Jan 13, 2020 0.1820 0.2000 0.1820 0.1900 557,406 -0.01(-3.55%)
Jan 10, 2020 0.1915 0.1990 0.1900 0.1970 332,100 +0.00(+1.03%)
Jan 09, 2020 0.1860 0.1986 0.1859 0.1950 463,717 +0.00(+0.00%)
Jan 08, 2020 0.2050 0.2050 0.1902 0.1950 298,446 -0.01(-3.47%)
Jan 07, 2020 0.2114 0.2114 0.1900 0.2020 311,903 -0.00(-0.10%)
Jan 06, 2020 0.2100 0.2125 0.1950 0.2022 619,381 -0.00(-1.17%)
Jan 03, 2020 0.2066 0.2141 0.2001 0.2046 530,000 +0.01(+2.56%)
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.