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

First Mining Gold Corp (OP: FFMGF )

0.0938 -0.0084 (-8.22%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 0.3947 0.4070 0.3830 0.3915 335,597 +0.01(+1.42%)
Apr 27, 2018 0.3828 0.3995 0.3828 0.3860 190,495 -0.00(-1.02%)
Apr 26, 2018 0.3965 0.4110 0.3849 0.3900 349,092 +0.00(+0.05%)
Apr 25, 2018 0.4058 0.4144 0.3880 0.3898 328,630 -0.02(-4.04%)
Apr 24, 2018 0.4090 0.4155 0.4000 0.4062 350,527 +0.00(+0.30%)
Apr 23, 2018 0.4078 0.4156 0.3876 0.4050 761,414 -0.01(-3.20%)
Apr 20, 2018 0.4096 0.4215 0.3964 0.4184 322,902 -0.00(-0.74%)
Apr 19, 2018 0.4243 0.4303 0.4038 0.4215 1,019,340 +0.01(+2.05%)
Apr 18, 2018 0.4077 0.4219 0.4033 0.4130 722,283 +0.01(+2.24%)
Apr 17, 2018 0.3920 0.4100 0.3800 0.4040 1,132,961 +0.01(+2.02%)
Apr 16, 2018 0.3860 0.4159 0.3805 0.3960 1,992,531 +0.04(+11.36%)
Apr 13, 2018 0.3410 0.3600 0.3410 0.3556 428,918 +0.01(+2.27%)
Apr 12, 2018 0.3369 0.3558 0.3369 0.3477 484,267 -0.01(-1.81%)
Apr 11, 2018 0.3500 0.3685 0.3399 0.3541 655,932 +0.01(+2.64%)
Apr 10, 2018 0.3300 0.3550 0.3300 0.3450 175,277 -0.00(-0.29%)
Apr 09, 2018 0.3347 0.3484 0.3251 0.3460 142,265 +0.00(+1.20%)
Apr 06, 2018 0.3432 0.3489 0.3300 0.3419 235,639 -0.01(-1.47%)
Apr 05, 2018 0.3380 0.3470 0.3269 0.3470 179,372 +0.01(+3.64%)
Apr 04, 2018 0.3602 0.3602 0.3308 0.3348 263,040 -0.02(-4.34%)
Apr 03, 2018 0.3765 0.4000 0.3415 0.3500 234,456 -0.02(-4.42%)
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.