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

First Mining Gold Corp (OP: FFMGF )

0.1081 +0.0011 (+1.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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, 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%)
Apr 01, 2021 0.2800 0.2950 0.2800 0.2950 247,300 +0.01(+2.86%)
Mar 31, 2021 0.2678 0.2869 0.2656 0.2868 426,862 +0.01(+5.48%)
Mar 30, 2021 0.2847 0.2847 0.2690 0.2719 431,357 -0.01(-2.54%)
Mar 29, 2021 0.2800 0.2910 0.2732 0.2790 517,965 -0.01(-2.00%)
Mar 26, 2021 0.2890 0.2900 0.2801 0.2847 421,400 -0.01(-1.83%)
Mar 25, 2021 0.2942 0.3000 0.2845 0.2900 312,547 +0.00(+0.00%)
Mar 24, 2021 0.2820 0.2993 0.2820 0.2900 284,569 -0.00(-0.34%)
Mar 23, 2021 0.3060 0.3060 0.2850 0.2910 448,897 -0.01(-4.21%)
Mar 22, 2021 0.2960 0.3068 0.2951 0.3038 437,999 -0.00(-0.26%)
Mar 19, 2021 0.3000 0.3050 0.2950 0.3046 409,500 +0.01(+2.94%)
Mar 18, 2021 0.3000 0.3100 0.2870 0.2959 468,854 -0.01(-2.66%)
Mar 17, 2021 0.2930 0.3050 0.2879 0.3040 382,299 +0.01(+3.72%)
Mar 16, 2021 0.2970 0.3013 0.2901 0.2931 137,503 -0.00(-0.98%)
Mar 15, 2021 0.3000 0.3048 0.2893 0.2960 505,794 +0.01(+2.03%)
Mar 12, 2021 0.2950 0.3037 0.2874 0.2901 446,000 -0.01(-2.52%)
Mar 11, 2021 0.3050 0.3100 0.2965 0.2976 403,659 -0.01(-2.27%)
Mar 10, 2021 0.3071 0.3100 0.2900 0.3045 577,062 -0.00(-0.03%)
Mar 09, 2021 0.3078 0.3100 0.2918 0.3046 687,761 +0.01(+5.18%)
Mar 08, 2021 0.2929 0.2972 0.2804 0.2896 614,625 -0.00(-1.16%)
Mar 05, 2021 0.2800 0.2938 0.2554 0.2930 1,588,200 +0.01(+3.50%)
Mar 04, 2021 0.2900 0.2999 0.2800 0.2831 698,579 -0.01(-4.74%)
Mar 03, 2021 0.3010 0.3055 0.2878 0.2972 801,993 -0.01(-2.72%)
Mar 02, 2021 0.2980 0.3070 0.2900 0.3055 360,167 +0.01(+4.48%)
Mar 01, 2021 0.2989 0.3051 0.2875 0.2924 1,101,508 -0.01(-2.17%)
Feb 26, 2021 0.3051 0.3059 0.2900 0.2989 1,837,400 -0.01(-3.52%)
Feb 25, 2021 0.3136 0.3235 0.3051 0.3098 605,180 -0.01(-3.16%)
Feb 24, 2021 0.3260 0.3300 0.3110 0.3199 2,039,947 -0.00(-0.62%)
Feb 23, 2021 0.3313 0.3353 0.3139 0.3219 590,500 -0.01(-2.60%)
Feb 22, 2021 0.3400 0.3400 0.3110 0.3305 866,704 +0.02(+5.86%)
Feb 19, 2021 0.3100 0.3190 0.3050 0.3122 728,000 +0.00(+0.03%)
Feb 18, 2021 0.3177 0.3200 0.3100 0.3121 512,863 +0.00(+0.19%)
Feb 17, 2021 0.3240 0.3270 0.3100 0.3115 992,080 -0.02(-5.32%)
Feb 16, 2021 0.3227 0.3413 0.3201 0.3290 2,302,894 -0.00(-0.39%)
Feb 12, 2021 0.3173 0.3393 0.3100 0.3303 683,000 -0.00(-1.26%)
Feb 11, 2021 0.3403 0.3523 0.3305 0.3345 526,674 -0.01(-2.42%)
Feb 10, 2021 0.3450 0.3595 0.3390 0.3428 615,869 -0.01(-2.34%)
Feb 09, 2021 0.3529 0.3565 0.3449 0.3510 607,047 -0.00(-1.32%)
Feb 08, 2021 0.3538 0.3611 0.3400 0.3557 1,387,926 +0.01(+1.63%)
Feb 05, 2021 0.3800 0.3800 0.3378 0.3500 803,400 +0.02(+4.98%)
Feb 04, 2021 0.3301 0.3400 0.3198 0.3334 1,776,840 +0.00(+0.42%)
Feb 03, 2021 0.3402 0.3495 0.3300 0.3320 598,819 -0.01(-3.12%)
Feb 02, 2021 0.3500 0.3529 0.3300 0.3427 1,479,909 -0.02(-5.33%)
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.