Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP: FFMGF )

0.1022 UNCHANGED
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 (%)
Jun 30, 2021 0.3599 0.3715 0.3513 0.3710 992,135 +0.02(+4.51%)
Jun 29, 2021 0.3750 0.3750 0.3490 0.3550 1,090,407 -0.00(-0.45%)
Jun 28, 2021 0.3715 0.3930 0.3525 0.3566 1,167,677 -0.00(-0.94%)
Jun 25, 2021 0.3573 0.3950 0.3500 0.3600 1,083,882 +0.00(+0.73%)
Jun 24, 2021 0.4000 0.4075 0.3450 0.3574 2,375,985 -0.03(-7.77%)
Jun 23, 2021 0.4000 0.4120 0.3737 0.3875 3,861,697 +0.01(+3.69%)
Jun 22, 2021 0.3555 0.3739 0.3514 0.3737 5,394,464 +0.02(+6.16%)
Jun 21, 2021 0.3250 0.3550 0.3100 0.3520 4,898,947 +0.05(+15.60%)
Jun 18, 2021 0.3080 0.3100 0.3012 0.3045 379,044 -0.00(-0.91%)
Jun 17, 2021 0.3020 0.3154 0.3020 0.3073 977,711 -0.01(-2.44%)
Jun 16, 2021 0.3089 0.3217 0.3089 0.3150 316,038 -0.01(-1.56%)
Jun 15, 2021 0.3100 0.3207 0.3100 0.3200 190,300 +0.00(+1.01%)
Jun 14, 2021 0.3228 0.3228 0.3000 0.3168 352,841 -0.00(-1.34%)
Jun 11, 2021 0.3340 0.3400 0.3152 0.3211 1,440,668 -0.00(-0.74%)
Jun 10, 2021 0.3050 0.3271 0.3026 0.3235 735,427 +0.01(+3.85%)
Jun 09, 2021 0.2942 0.3159 0.2942 0.3115 462,293 +0.01(+2.03%)
Jun 08, 2021 0.3360 0.3360 0.3051 0.3053 405,315 -0.00(-1.36%)
Jun 07, 2021 0.3010 0.3150 0.3010 0.3095 629,382 -0.01(-1.78%)
Jun 04, 2021 0.3097 0.3185 0.3097 0.3151 368,768 +0.00(+0.22%)
Jun 03, 2021 0.3111 0.3300 0.3054 0.3144 492,600 -0.01(-3.65%)
Jun 02, 2021 0.3300 0.3300 0.3050 0.3263 410,534 +0.01(+2.19%)
Jun 01, 2021 0.3250 0.3377 0.3060 0.3193 1,843,041 +0.00(+0.57%)
May 28, 2021 0.3100 0.3192 0.3028 0.3175 360,295 +0.01(+2.58%)
May 27, 2021 0.3300 0.3300 0.3060 0.3095 400,518 -0.01(-3.28%)
May 26, 2021 0.3175 0.3203 0.3074 0.3200 908,116 +0.01(+1.75%)
May 25, 2021 0.3106 0.3175 0.3054 0.3145 615,387 +0.00(+1.29%)
May 24, 2021 0.2994 0.3200 0.2994 0.3105 275,090 +0.01(+2.68%)
May 21, 2021 0.3020 0.3200 0.3000 0.3024 877,795 -0.00(-1.50%)
May 20, 2021 0.3183 0.3190 0.2920 0.3070 569,078 +0.01(+2.13%)
May 19, 2021 0.3035 0.3100 0.2964 0.3006 438,307 -0.01(-3.00%)
May 18, 2021 0.3070 0.3103 0.3070 0.3099 490,148 +0.00(+0.94%)
May 17, 2021 0.2890 0.3073 0.2819 0.3070 699,155 +0.01(+3.12%)
May 14, 2021 0.2700 0.3000 0.2700 0.2977 497,529 +0.01(+3.12%)
May 13, 2021 0.2800 0.2931 0.2789 0.2887 466,154 -0.00(-0.45%)
May 12, 2021 0.3000 0.3030 0.2900 0.2900 271,412 -0.01(-2.55%)
May 11, 2021 0.3000 0.3022 0.2900 0.2976 285,006 -0.00(-1.13%)
May 10, 2021 0.3100 0.3100 0.2936 0.3010 582,476 +0.00(+0.37%)
May 07, 2021 0.2923 0.3014 0.2913 0.2999 414,850 +0.01(+2.60%)
May 06, 2021 0.2800 0.2950 0.2800 0.2923 792,130 +0.01(+2.56%)
May 05, 2021 0.2799 0.2895 0.2750 0.2850 277,112 +0.00(+1.06%)
May 04, 2021 0.2803 0.2900 0.2760 0.2820 774,309 -0.00(-1.05%)
May 03, 2021 0.2750 0.2854 0.2750 0.2850 524,320 +0.01(+2.93%)
Apr 30, 2021 0.2900 0.2900 0.2718 0.2769 385,600 -0.00(-1.11%)
Apr 29, 2021 0.2700 0.2837 0.2700 0.2800 794,101 +0.00(+0.90%)
Apr 28, 2021 0.2700 0.2815 0.2700 0.2775 466,654 -0.00(-0.29%)
Apr 27, 2021 0.2700 0.2888 0.2700 0.2783 343,366 -0.00(-1.38%)
Apr 26, 2021 0.3067 0.3067 0.2800 0.2822 620,546 -0.01(-1.84%)
Apr 23, 2021 0.2921 0.2923 0.2790 0.2875 438,500 -0.00(-0.86%)
Apr 22, 2021 0.2760 0.2967 0.2720 0.2900 264,455 -0.01(-1.86%)
Apr 21, 2021 0.2800 0.3042 0.2800 0.2955 813,010 +0.01(+4.38%)
Apr 20, 2021 0.2850 0.2900 0.2810 0.2831 362,055 -0.00(-1.01%)
Apr 19, 2021 0.2857 0.3002 0.2500 0.2860 611,378 -0.01(-4.73%)
Apr 16, 2021 0.2938 0.3150 0.2900 0.3002 507,500 +0.00(+0.74%)
Apr 15, 2021 0.2859 0.2994 0.2817 0.2980 438,407 +0.01(+3.76%)
Apr 14, 2021 0.2825 0.2915 0.2817 0.2872 379,158 -0.00(-1.31%)
Apr 13, 2021 0.2817 0.2961 0.2817 0.2910 616,435 +0.01(+2.03%)
Apr 12, 2021 0.2800 0.2895 0.2800 0.2852 206,629 -0.00(-1.66%)
Apr 09, 2021 0.2829 0.3000 0.2829 0.2900 394,300 -0.00(-0.45%)
Apr 08, 2021 0.2980 0.2980 0.2750 0.2913 474,315 +0.01(+2.00%)
Apr 07, 2021 0.2973 0.2973 0.2835 0.2856 327,550 -0.01(-2.96%)
Apr 06, 2021 0.2850 0.2952 0.2800 0.2943 479,506 +0.01(+3.26%)
Apr 05, 2021 0.2815 0.2975 0.2778 0.2850 368,148 -0.01(-3.39%)
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.