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

First Mining Gold Corp (OP: FFMGF )

0.0960 -0.0062 (-6.07%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2020 0.3600 0.3773 0.3510 0.3660 648,624 +0.00(+1.24%)
Aug 28, 2020 0.3430 0.3715 0.3430 0.3615 482,600 +0.00(+0.42%)
Aug 27, 2020 0.3750 0.3756 0.3460 0.3600 541,577 -0.00(-0.99%)
Aug 26, 2020 0.3480 0.3659 0.3150 0.3636 921,981 +0.04(+11.02%)
Aug 25, 2020 0.3600 0.3600 0.3203 0.3275 789,246 -0.02(-4.66%)
Aug 24, 2020 0.3600 0.3807 0.3276 0.3435 1,212,587 -0.01(-1.58%)
Aug 21, 2020 0.3600 0.3600 0.3450 0.3490 891,200 -0.01(-2.46%)
Aug 20, 2020 0.3600 0.3692 0.3410 0.3578 670,273 +0.01(+3.56%)
Aug 19, 2020 0.3680 0.3742 0.3389 0.3455 1,118,848 -0.02(-6.11%)
Aug 18, 2020 0.4125 0.4250 0.3630 0.3680 2,422,010 -0.04(-10.13%)
Aug 17, 2020 0.4121 0.4180 0.3880 0.4095 807,545 +0.01(+2.89%)
Aug 14, 2020 0.4000 0.4000 0.3738 0.3980 448,700 +0.01(+3.38%)
Aug 13, 2020 0.3950 0.3954 0.3700 0.3850 1,021,438 +0.02(+4.22%)
Aug 12, 2020 0.3750 0.3890 0.3651 0.3694 1,059,942 -0.01(-1.49%)
Aug 11, 2020 0.3871 0.4052 0.3667 0.3750 1,884,048 -0.04(-8.76%)
Aug 10, 2020 0.4240 0.4342 0.4000 0.4110 1,385,600 +0.00(+0.66%)
Aug 07, 2020 0.4300 0.4300 0.3805 0.4083 1,536,000 -0.01(-3.48%)
Aug 06, 2020 0.4240 0.4650 0.4020 0.4230 2,129,337 +0.02(+5.17%)
Aug 05, 2020 0.3890 0.4200 0.3850 0.4022 1,596,957 +0.02(+4.47%)
Aug 04, 2020 0.3630 0.4100 0.3630 0.3850 3,861,187 +0.02(+6.06%)
Aug 03, 2020 0.3670 0.3792 0.3550 0.3630 895,751 -0.01(-1.81%)
Jul 31, 2020 0.3458 0.3800 0.3458 0.3697 1,091,800 +0.03(+8.74%)
Jul 30, 2020 0.3600 0.3700 0.3331 0.3400 1,095,262 -0.02(-4.97%)
Jul 29, 2020 0.3700 0.3745 0.3500 0.3578 964,216 -0.01(-3.30%)
Jul 28, 2020 0.3700 0.3938 0.3500 0.3700 712,806 -0.00(-1.02%)
Jul 27, 2020 0.3980 0.3980 0.3628 0.3738 2,200,590 +0.01(+3.75%)
Jul 24, 2020 0.3550 0.3700 0.3504 0.3603 1,759,700 +0.01(+2.94%)
Jul 23, 2020 0.3660 0.3660 0.3418 0.3500 1,227,933 -0.00(-0.28%)
Jul 22, 2020 0.3600 0.3836 0.3396 0.3510 2,408,513 -0.02(-5.14%)
Jul 21, 2020 0.3800 0.3960 0.3619 0.3700 2,786,688 -0.01(-2.22%)
Jul 20, 2020 0.3880 0.3880 0.3612 0.3784 1,442,459 +0.02(+6.53%)
Jul 17, 2020 0.3357 0.3555 0.3222 0.3552 1,074,500 +0.03(+9.60%)
Jul 16, 2020 0.3590 0.3590 0.3220 0.3241 694,384 -0.01(-3.54%)
Jul 15, 2020 0.3540 0.3540 0.3267 0.3360 437,390 +0.00(+0.30%)
Jul 14, 2020 0.3280 0.3433 0.3150 0.3350 958,349 -0.01(-2.73%)
Jul 13, 2020 0.3674 0.3796 0.3400 0.3444 1,139,434 -0.01(-3.91%)
Jul 10, 2020 0.3416 0.3755 0.3330 0.3584 685,200 -0.00(-0.44%)
Jul 09, 2020 0.3784 0.3810 0.3400 0.3600 1,694,797 -0.02(-4.05%)
Jul 08, 2020 0.3725 0.3800 0.3576 0.3752 1,595,937 +0.02(+5.60%)
Jul 07, 2020 0.3545 0.3636 0.3435 0.3553 1,484,426 +0.00(+0.23%)
Jul 06, 2020 0.3470 0.3734 0.3400 0.3545 2,044,036 +0.03(+9.08%)
Jul 02, 2020 0.3300 0.3364 0.3100 0.3250 1,311,000 +0.01(+1.56%)
Jul 01, 2020 0.3204 0.3410 0.3100 0.3200 1,279,693 +0.01(+3.23%)
Jun 30, 2020 0.2974 0.3105 0.2762 0.3100 1,171,149 +0.02(+6.90%)
Jun 29, 2020 0.2770 0.2949 0.2731 0.2900 1,107,420 +0.01(+4.73%)
Jun 26, 2020 0.2816 0.2816 0.2602 0.2769 1,040,400 +0.01(+2.56%)
Jun 25, 2020 0.2650 0.2730 0.2570 0.2700 367,583 +0.00(+1.66%)
Jun 24, 2020 0.2601 0.2770 0.2533 0.2656 1,093,800 +0.01(+2.55%)
Jun 23, 2020 0.2463 0.2694 0.2463 0.2590 554,973 +0.01(+2.17%)
Jun 22, 2020 0.2469 0.2647 0.2401 0.2535 548,448 +0.02(+6.74%)
Jun 19, 2020 0.2400 0.2450 0.2300 0.2375 954,600 +0.00(+0.04%)
Jun 18, 2020 0.2400 0.2450 0.2330 0.2374 228,822 -0.00(-1.49%)
Jun 17, 2020 0.2365 0.2500 0.2331 0.2410 310,828 -0.00(-1.19%)
Jun 16, 2020 0.2493 0.2519 0.2364 0.2439 618,603 -0.01(-2.05%)
Jun 15, 2020 0.2400 0.2520 0.2170 0.2490 758,523 +0.01(+2.26%)
Jun 12, 2020 0.2570 0.2600 0.2400 0.2435 916,400 -0.01(-2.17%)
Jun 11, 2020 0.2600 0.2800 0.2400 0.2489 2,990,861 -0.01(-2.39%)
Jun 10, 2020 0.2576 0.2640 0.2450 0.2550 1,227,052 +0.00(+0.00%)
Jun 09, 2020 0.2500 0.2572 0.2450 0.2550 339,081 +0.01(+3.74%)
Jun 08, 2020 0.2493 0.2599 0.2450 0.2458 1,231,658 +0.00(+0.33%)
Jun 05, 2020 0.2599 0.2720 0.2331 0.2450 1,371,000 -0.01(-2.39%)
Jun 04, 2020 0.2370 0.2700 0.2370 0.2510 1,835,706 +0.02(+11.06%)
Jun 03, 2020 0.2329 0.2352 0.2100 0.2260 492,888 -0.01(-3.99%)
Jun 02, 2020 0.2600 0.2624 0.2200 0.2354 1,595,066 -0.01(-5.84%)
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.