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 (%)
Apr 30, 2020 0.1779 0.1779 0.1500 0.1616 244,087 +0.00(+0.31%)
Apr 29, 2020 0.1626 0.1700 0.1560 0.1611 484,036 +0.00(+0.69%)
Apr 28, 2020 0.1606 0.1697 0.1560 0.1600 479,630 -0.00(-1.23%)
Apr 27, 2020 0.1720 0.1810 0.1600 0.1620 531,423 -0.01(-5.37%)
Apr 24, 2020 0.1793 0.1853 0.1630 0.1712 338,400 -0.00(-0.47%)
Apr 23, 2020 0.1708 0.1800 0.1692 0.1720 712,410 +0.01(+3.30%)
Apr 22, 2020 0.1642 0.1705 0.1590 0.1665 864,276 +0.01(+9.61%)
Apr 21, 2020 0.1550 0.1573 0.1320 0.1519 198,701 -0.01(-3.25%)
Apr 20, 2020 0.1475 0.1600 0.1475 0.1570 352,282 +0.00(+1.29%)
Apr 17, 2020 0.1572 0.1730 0.1550 0.1550 272,900 -0.01(-6.91%)
Apr 16, 2020 0.1610 0.1726 0.1610 0.1665 404,712 -0.00(-1.83%)
Apr 15, 2020 0.1700 0.1790 0.1612 0.1696 385,917 -0.00(-0.24%)
Apr 14, 2020 0.1750 0.1820 0.1700 0.1700 1,015,805 +0.00(+2.97%)
Apr 13, 2020 0.1400 0.1740 0.1400 0.1651 1,191,358 +0.02(+11.93%)
Apr 09, 2020 0.1270 0.1487 0.1270 0.1475 731,200 +0.01(+7.59%)
Apr 08, 2020 0.1380 0.1400 0.1320 0.1371 232,239 -0.01(-5.45%)
Apr 07, 2020 0.1440 0.1500 0.1370 0.1450 556,087 +0.00(+0.76%)
Apr 06, 2020 0.1580 0.1580 0.1251 0.1439 352,042 +0.01(+6.59%)
Apr 03, 2020 0.1327 0.1400 0.1263 0.1350 583,200 +0.01(+7.83%)
Apr 02, 2020 0.1201 0.1354 0.1200 0.1252 341,490 +0.00(+1.79%)
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.