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 (%)
Sep 30, 2019 0.1825 0.1983 0.1825 0.1850 255,474 -0.01(-5.13%)
Sep 27, 2019 0.1961 0.2022 0.1908 0.1950 196,300 -0.01(-4.36%)
Sep 26, 2019 0.2000 0.2040 0.1950 0.2039 270,197 +0.00(+1.80%)
Sep 25, 2019 0.2037 0.2100 0.1941 0.2003 185,867 -0.01(-3.38%)
Sep 24, 2019 0.2200 0.2200 0.2052 0.2073 529,609 -0.00(-1.66%)
Sep 23, 2019 0.2054 0.2168 0.1940 0.2108 516,748 +0.01(+7.44%)
Sep 20, 2019 0.1990 0.2000 0.1942 0.1962 173,800 -0.00(-1.31%)
Sep 19, 2019 0.2050 0.2050 0.1900 0.1988 274,359 +0.01(+2.79%)
Sep 18, 2019 0.2000 0.2000 0.1902 0.1934 163,165 -0.01(-3.30%)
Sep 17, 2019 0.1890 0.2000 0.1890 0.2000 104,721 +0.00(+0.96%)
Sep 16, 2019 0.1982 0.2040 0.1903 0.1981 312,084 +0.00(+0.05%)
Sep 13, 2019 0.2061 0.2075 0.1977 0.1980 369,600 -0.01(-2.89%)
Sep 12, 2019 0.2164 0.2179 0.2010 0.2039 463,913 -0.00(-1.55%)
Sep 11, 2019 0.2085 0.2141 0.2069 0.2071 349,263 +0.00(+0.49%)
Sep 10, 2019 0.2077 0.2150 0.2029 0.2061 373,969 +0.00(+0.49%)
Sep 09, 2019 0.2097 0.2178 0.2000 0.2051 590,386 +0.00(+1.03%)
Sep 06, 2019 0.2189 0.2198 0.2024 0.2030 602,500 -0.01(-6.88%)
Sep 05, 2019 0.2060 0.2211 0.2060 0.2180 764,429 +0.00(+0.28%)
Sep 04, 2019 0.2200 0.2203 0.2118 0.2174 473,088 -0.00(-1.18%)
Sep 03, 2019 0.2173 0.2215 0.2068 0.2200 898,994 +0.01(+3.82%)
Aug 30, 2019 0.2050 0.2200 0.2050 0.2119 397,600 +0.00(+1.58%)
Aug 29, 2019 0.2199 0.2257 0.2070 0.2086 649,318 -0.01(-5.18%)
Aug 28, 2019 0.2000 0.2200 0.2000 0.2200 659,482 +0.01(+4.76%)
Aug 27, 2019 0.1982 0.2102 0.1973 0.2100 883,134 +0.01(+4.48%)
Aug 26, 2019 0.2124 0.2200 0.2007 0.2010 483,915 -0.01(-5.68%)
Aug 23, 2019 0.2089 0.2171 0.2000 0.2131 689,700 +0.01(+5.97%)
Aug 22, 2019 0.2130 0.2130 0.1932 0.2011 323,275 +0.00(+0.55%)
Aug 21, 2019 0.1939 0.2010 0.1903 0.2000 396,805 +0.00(+1.06%)
Aug 20, 2019 0.2010 0.2047 0.1855 0.1979 563,722 +0.00(+2.43%)
Aug 19, 2019 0.2105 0.2135 0.1845 0.1932 1,575,917 -0.02(-8.00%)
Aug 16, 2019 0.2000 0.2170 0.2000 0.2100 470,700 +0.00(+0.82%)
Aug 15, 2019 0.2120 0.2150 0.2006 0.2083 291,604 -0.01(-4.49%)
Aug 14, 2019 0.2166 0.2198 0.2100 0.2181 361,322 +0.01(+2.64%)
Aug 13, 2019 0.2276 0.2280 0.2099 0.2125 678,193 -0.02(-6.80%)
Aug 12, 2019 0.2370 0.2370 0.2200 0.2280 621,076 -0.00(-0.35%)
Aug 09, 2019 0.2280 0.2366 0.2240 0.2288 540,800 -0.00(-1.34%)
Aug 08, 2019 0.2390 0.2390 0.2222 0.2319 383,820 +0.00(+0.83%)
Aug 07, 2019 0.2450 0.2542 0.2300 0.2300 1,167,696 -0.01(-2.29%)
Aug 06, 2019 0.2200 0.2401 0.2200 0.2354 553,863 +0.01(+2.35%)
Aug 05, 2019 0.2051 0.2326 0.2000 0.2300 843,633 +0.02(+9.52%)
Aug 02, 2019 0.2133 0.2210 0.2022 0.2100 322,400 -0.01(-3.98%)
Aug 01, 2019 0.2100 0.2187 0.2000 0.2187 718,139 +0.01(+4.14%)
Jul 31, 2019 0.2270 0.2270 0.2100 0.2100 364,295 -0.02(-7.37%)
Jul 30, 2019 0.2300 0.2300 0.2122 0.2267 421,169 +0.01(+3.05%)
Jul 29, 2019 0.2270 0.2301 0.2200 0.2200 304,354 -0.00(-0.05%)
Jul 26, 2019 0.2190 0.2298 0.2150 0.2201 457,500 -0.00(-0.41%)
Jul 25, 2019 0.2375 0.2390 0.2150 0.2210 649,083 -0.01(-4.37%)
Jul 24, 2019 0.2505 0.2529 0.2311 0.2311 857,754 -0.01(-4.50%)
Jul 23, 2019 0.2500 0.2530 0.2398 0.2420 820,171 -0.00(-1.26%)
Jul 22, 2019 0.2427 0.2515 0.2364 0.2451 1,056,242 -0.01(-3.08%)
Jul 19, 2019 0.2589 0.2659 0.2309 0.2529 933,100 +0.01(+2.18%)
Jul 18, 2019 0.2117 0.2499 0.2050 0.2475 2,074,004 +0.04(+16.64%)
Jul 17, 2019 0.2100 0.2122 0.2001 0.2122 623,144 +0.01(+4.33%)
Jul 16, 2019 0.2013 0.2100 0.1952 0.2034 915,600 +0.01(+2.73%)
Jul 15, 2019 0.1993 0.2122 0.1980 0.1980 589,001 -0.00(-0.30%)
Jul 12, 2019 0.2093 0.2093 0.1950 0.1986 646,200 +0.00(+1.07%)
Jul 11, 2019 0.1988 0.2051 0.1941 0.1965 680,566 +0.01(+3.58%)
Jul 10, 2019 0.1750 0.2064 0.1700 0.1897 1,029,929 +0.01(+7.30%)
Jul 09, 2019 0.1800 0.1800 0.1700 0.1768 164,291 +0.00(+0.51%)
Jul 08, 2019 0.1800 0.1882 0.1755 0.1759 468,179 -0.00(-2.28%)
Jul 05, 2019 0.1821 0.1862 0.1778 0.1800 636,300 +0.01(+3.45%)
Jul 03, 2019 0.1830 0.1830 0.1740 0.1740 171,600 +0.00(+0.69%)
Jul 02, 2019 0.1696 0.1832 0.1685 0.1728 595,625 -0.01(-5.68%)
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.