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

First Mining Gold Corp (OP: FFMGF )

0.1109 +0.0039 (+3.64%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 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%)
Apr 01, 2020 0.1168 0.1475 0.1100 0.1230 452,773 +0.00(+0.57%)
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%)
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.