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

First Mining Gold Corp (OP: FFMGF )

0.0977 +0.0017 (+1.77%)
Streaming Delayed Price Updated: 10:32 AM EDT, Aug 12, 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 09, 2024 0.0971 0.0999 0.0907 0.0960 90,871 -0.00(-2.54%)
Aug 08, 2024 0.0989 0.0999 0.0960 0.0985 1,325,884 +0.00(+3.68%)
Aug 07, 2024 0.1000 0.1050 0.0950 0.0950 193,536 -0.01(-6.31%)
Aug 06, 2024 0.1040 0.1040 0.0950 0.1014 1,233,320 +0.00(+0.20%)
Aug 05, 2024 0.1000 0.1100 0.0911 0.1012 1,107,040 +0.00(+1.20%)
Aug 02, 2024 0.1000 0.1040 0.0950 0.1000 1,623,220 +0.01(+6.72%)
Aug 01, 2024 0.0990 0.1040 0.0937 0.0937 771,151 -0.01(-6.86%)
Jul 31, 2024 0.0982 0.1010 0.0950 0.1006 468,572 +0.00(+3.50%)
Jul 30, 2024 0.1000 0.1018 0.0972 0.0972 283,246 -0.00(-2.11%)
Jul 29, 2024 0.0980 0.1018 0.0962 0.0993 358,424 -0.00(-2.26%)
Jul 26, 2024 0.1000 0.1017 0.0983 0.1016 328,996 +0.00(+1.60%)
Jul 25, 2024 0.1009 0.1028 0.0911 0.1000 983,925 -0.00(-0.89%)
Jul 24, 2024 0.0985 0.1054 0.0985 0.1009 322,665 -0.00(-0.20%)
Jul 23, 2024 0.1027 0.1027 0.0962 0.1011 292,332 -0.00(-2.13%)
Jul 22, 2024 0.1010 0.1035 0.0950 0.1033 453,486 +0.00(+3.30%)
Jul 19, 2024 0.0965 0.1010 0.0948 0.1000 267,319 +0.00(+0.00%)
Jul 18, 2024 0.1000 0.1032 0.0983 0.1000 503,001 -0.00(-0.99%)
Jul 17, 2024 0.1025 0.1100 0.0950 0.1010 420,024 -0.00(-4.17%)
Jul 16, 2024 0.1030 0.1080 0.0915 0.1054 645,418 +0.00(+3.23%)
Jul 15, 2024 0.1011 0.1100 0.1011 0.1021 359,820 -0.00(-2.76%)
Jul 12, 2024 0.1050 0.1060 0.1016 0.1050 284,377 +0.00(+0.00%)
Jul 11, 2024 0.1000 0.1050 0.0975 0.1050 904,893 +0.00(+5.00%)
Jul 10, 2024 0.0951 0.1010 0.0951 0.1000 185,866 +0.00(+4.71%)
Jul 09, 2024 0.1000 0.1016 0.0955 0.0955 381,231 -0.00(-3.92%)
Jul 08, 2024 0.1057 0.1057 0.0992 0.0994 372,757 -0.00(-1.68%)
Jul 05, 2024 0.0922 0.1100 0.0915 0.1011 842,042 +0.01(+8.83%)
Jul 03, 2024 0.0950 0.0950 0.0890 0.0929 23,243 +0.00(+0.22%)
Jul 02, 2024 0.0925 0.0935 0.0907 0.0927 167,049 +0.00(+0.22%)
Jul 01, 2024 0.0950 0.0950 0.0860 0.0925 67,014 +0.00(+0.11%)
Jun 28, 2024 0.0912 0.0949 0.0890 0.0924 987,510 +0.00(+1.87%)
Jun 27, 2024 0.0881 0.0950 0.0865 0.0907 443,418 +0.00(+2.49%)
Jun 26, 2024 0.0892 0.0893 0.0840 0.0885 1,343,657 -0.00(-0.78%)
Jun 25, 2024 0.0874 0.0900 0.0874 0.0892 136,157 -0.00(-4.19%)
Jun 24, 2024 0.0980 0.0980 0.0880 0.0931 338,013 +0.00(+3.33%)
Jun 21, 2024 0.0873 0.0936 0.0850 0.0901 929,907 -0.00(-0.99%)
Jun 20, 2024 0.0900 0.0927 0.0872 0.0910 402,561 +0.00(+0.33%)
Jun 18, 2024 0.0876 0.0925 0.0876 0.0907 256,545 -0.00(-1.84%)
Jun 17, 2024 0.0900 0.0924 0.0883 0.0924 110,990 +0.00(+2.33%)
Jun 14, 2024 0.0915 0.0927 0.0885 0.0903 161,594 -0.00(-1.20%)
Jun 13, 2024 0.0950 0.0950 0.0900 0.0914 340,741 -0.00(-1.08%)
Jun 12, 2024 0.0908 0.0928 0.0900 0.0924 179,881 +0.00(+0.11%)
Jun 11, 2024 0.1030 0.1030 0.0883 0.0923 150,878 -0.00(-4.45%)
Jun 10, 2024 0.0958 0.0990 0.0893 0.0966 339,306 +0.00(+0.63%)
Jun 07, 2024 0.0970 0.0990 0.0901 0.0960 583,132 -0.01(-6.07%)
Jun 06, 2024 0.0953 0.1022 0.0953 0.1022 198,326 +0.00(+3.86%)
Jun 05, 2024 0.1003 0.1019 0.0968 0.0984 121,455 -0.00(-0.61%)
Jun 04, 2024 0.0994 0.1034 0.0950 0.0990 311,995 -0.00(-1.49%)
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.