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, 2022 0.2174 0.2265 0.2174 0.2200 185,638 -0.00(-1.83%)
Mar 30, 2022 0.2230 0.2266 0.2203 0.2241 543,292 +0.00(+1.45%)
Mar 29, 2022 0.2200 0.2222 0.2143 0.2209 139,984 +0.01(+2.70%)
Mar 28, 2022 0.2291 0.2297 0.2151 0.2151 217,394 -0.01(-4.14%)
Mar 25, 2022 0.2277 0.2300 0.2211 0.2244 180,514 -0.00(-1.49%)
Mar 24, 2022 0.2280 0.2400 0.2223 0.2278 902,688 -0.00(-0.96%)
Mar 23, 2022 0.2249 0.2300 0.2204 0.2300 543,738 +0.00(+1.81%)
Mar 22, 2022 0.2330 0.2330 0.2248 0.2259 139,590 -0.01(-2.80%)
Mar 21, 2022 0.2400 0.2400 0.2211 0.2324 225,889 -0.00(-0.26%)
Mar 18, 2022 0.2390 0.2430 0.2292 0.2330 277,980 -0.00(-0.85%)
Mar 17, 2022 0.2323 0.2429 0.2307 0.2350 517,685 +0.00(+0.47%)
Mar 16, 2022 0.2329 0.2346 0.2214 0.2339 202,332 +0.01(+2.59%)
Mar 15, 2022 0.2200 0.2313 0.2200 0.2280 297,742 +0.00(+0.88%)
Mar 14, 2022 0.2425 0.2471 0.2258 0.2260 512,246 -0.02(-7.34%)
Mar 11, 2022 0.2409 0.2489 0.2377 0.2439 334,451 -0.00(-0.20%)
Mar 10, 2022 0.2375 0.2477 0.2375 0.2444 249,676 +0.00(+0.99%)
Mar 09, 2022 0.2391 0.2475 0.2290 0.2420 924,972 +0.00(+0.37%)
Mar 08, 2022 0.2500 0.2546 0.2353 0.2411 457,877 -0.00(-1.59%)
Mar 07, 2022 0.2488 0.2610 0.2300 0.2450 594,048 +0.01(+2.08%)
Mar 04, 2022 0.2480 0.2480 0.2271 0.2400 449,364 +0.01(+2.70%)
Mar 03, 2022 0.2253 0.2400 0.2250 0.2337 252,403 +0.00(+1.43%)
Mar 02, 2022 0.2300 0.2311 0.2236 0.2304 236,344 +0.00(+1.95%)
Mar 01, 2022 0.2300 0.2300 0.2216 0.2260 134,211 +0.00(+0.44%)
Feb 28, 2022 0.2125 0.2280 0.2125 0.2250 210,750 +0.01(+4.99%)
Feb 25, 2022 0.2120 0.2176 0.2109 0.2143 361,665 +0.00(+1.28%)
Feb 24, 2022 0.2200 0.2250 0.2116 0.2116 428,507 -0.00(-1.58%)
Feb 23, 2022 0.2215 0.2215 0.2117 0.2150 418,776 -0.01(-2.27%)
Feb 22, 2022 0.2300 0.2330 0.2153 0.2200 190,188 -0.01(-2.44%)
Feb 18, 2022 0.2255 0 -0.00(-1.96%)
Feb 17, 2022 0.2325 0.2400 0.2225 0.2300 393,195 +0.00(+0.88%)
Feb 16, 2022 0.2250 0.2338 0.2242 0.2280 277,363 +0.00(+1.33%)
Feb 15, 2022 0.2300 0.2450 0.2173 0.2250 141,508 -0.01(-2.17%)
Feb 14, 2022 0.2030 0.2327 0.2030 0.2300 236,405 +0.01(+3.60%)
Feb 11, 2022 0.2100 0.2220 0.2100 0.2220 222,667 +0.00(+0.91%)
Feb 10, 2022 0.2097 0.2200 0.2097 0.2200 283,502 +0.00(+1.80%)
Feb 09, 2022 0.2097 0.2232 0.2097 0.2161 83,541 -0.00(-0.60%)
Feb 08, 2022 0.2289 0.2289 0.2113 0.2174 147,742 -0.00(-0.91%)
Feb 07, 2022 0.2289 0.2289 0.2121 0.2194 362,522 +0.01(+3.00%)
Feb 04, 2022 0.1960 0.2130 0.1960 0.2130 298,057 +0.00(+1.43%)
Feb 03, 2022 0.2111 0.2100 447,848 -0.00(-0.94%)
Feb 02, 2022 0.2214 0.2214 0.2050 0.2120 157,461 -0.01(-2.93%)
Feb 01, 2022 0.2230 0.2246 0.2160 0.2184 260,673 -0.00(-1.09%)
Jan 31, 2022 0.2190 0.2282 0.2050 0.2208 264,199 +0.01(+3.61%)
Jan 28, 2022 0.2144 0.2157 0.2105 0.2131 188,049 +0.00(+0.14%)
Jan 27, 2022 0.2139 0.2200 0.2033 0.2128 340,174 -0.01(-4.01%)
Jan 26, 2022 0.2298 0.2316 0.2177 0.2217 266,980 -0.00(-0.76%)
Jan 25, 2022 0.2200 0.2249 0.2150 0.2234 279,874 +0.00(+0.13%)
Jan 24, 2022 0.2214 0.2300 0.2150 0.2231 528,043 -0.00(-1.50%)
Jan 21, 2022 0.2400 0.2494 0.2265 0.2265 186,485 -0.01(-6.21%)
Jan 20, 2022 0.2400 0.2500 0.2400 0.2415 321,323 -0.00(-1.23%)
Jan 19, 2022 0.2155 0.2452 0.2155 0.2445 166,781 +0.01(+6.30%)
Jan 18, 2022 0.2300 0.2490 0.2265 0.2300 209,477 +0.00(+0.00%)
Jan 14, 2022 0.2300 0 -0.00(-0.99%)
Jan 13, 2022 0.2361 0.2414 0.2323 0.2323 162,520 -0.01(-2.19%)
Jan 12, 2022 0.2450 0.2500 0.2344 0.2375 230,981 -0.00(-0.04%)
Jan 11, 2022 0.2423 0.2500 0.2322 0.2376 292,165 +0.00(+0.81%)
Jan 10, 2022 0.2380 0.2500 0.2302 0.2357 193,257 -0.00(-1.55%)
Jan 07, 2022 0.2580 0.2580 0.2350 0.2394 278,315 -0.00(-0.25%)
Jan 06, 2022 0.2400 0.2450 0.2320 0.2400 126,395 -0.01(-2.40%)
Jan 05, 2022 0.2420 0.2600 0.2417 0.2459 149,972 +0.00(+0.82%)
Jan 04, 2022 0.2340 0.2439 0.2340 0.2439 203,734 +0.01(+4.90%)
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.