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

First Mining Gold Corp (OP: FFMGF )

0.0966 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
May 31, 2019 0.1800 0.2004 0.1790 0.1900 437,700 +0.00(+2.15%)
May 30, 2019 0.1910 0.1941 0.1832 0.1860 165,750 -0.01(-4.42%)
May 29, 2019 0.1880 0.1979 0.1869 0.1946 200,751 +0.01(+6.86%)
May 28, 2019 0.1921 0.1990 0.1770 0.1821 385,208 -0.01(-4.81%)
May 24, 2019 0.1984 0.2029 0.1913 0.1913 104,100 -0.00(-1.90%)
May 23, 2019 0.1940 0.2001 0.1940 0.1950 182,025 +0.00(+0.72%)
May 22, 2019 0.1969 0.2040 0.1844 0.1936 240,363 -0.00(-1.17%)
May 21, 2019 0.1969 0.1996 0.1900 0.1959 308,253 -0.01(-2.59%)
May 20, 2019 0.2006 0.2075 0.2000 0.2011 158,658 +0.00(+0.55%)
May 17, 2019 0.2000 0.2100 0.1900 0.2000 562,500 +0.00(+0.00%)
May 16, 2019 0.2066 0.2105 0.2000 0.2000 234,709 -0.01(-4.76%)
May 15, 2019 0.2171 0.2176 0.2050 0.2100 244,974 -0.00(-1.69%)
May 14, 2019 0.2299 0.2299 0.2095 0.2136 134,348 -0.01(-3.39%)
May 13, 2019 0.2600 0.2600 0.2116 0.2211 202,231 -0.01(-3.87%)
May 10, 2019 0.2030 0.2371 0.2030 0.2300 342,300 +0.02(+9.79%)
May 09, 2019 0.2136 0.2179 0.2095 0.2095 666,046 +0.00(+0.00%)
May 08, 2019 0.2100 0.2135 0.2060 0.2095 79,183 -0.00(-0.14%)
May 07, 2019 0.2059 0.2132 0.2059 0.2098 121,107 +0.00(+2.19%)
May 06, 2019 0.2000 0.2100 0.2000 0.2053 155,160 +0.01(+2.65%)
May 03, 2019 0.1840 0.2099 0.1840 0.2000 412,700 +0.00(+0.25%)
May 02, 2019 0.2200 0.2200 0.1949 0.1995 213,545 -0.00(-1.48%)
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.