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

First Mining Gold Corp (TSX: FF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.2300 0.2400 0.2300 0.2400 221,725 +0.01(+4.35%)
Jan 30, 2020 0.2400 0.2400 0.2300 0.2300 632,348 +0.00(+0.00%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2300 90,600 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2400 0.2300 0.2300 327,266 +0.00(+0.00%)
Jan 27, 2020 0.2400 0.2500 0.2300 0.2300 777,530 -0.01(-4.17%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 272,979 +0.00(+0.00%)
Jan 23, 2020 0.2400 0.2400 0.2300 0.2400 232,052 +0.01(+4.35%)
Jan 22, 2020 0.2400 0.2400 0.2300 0.2300 269,895 -0.01(-4.17%)
Jan 21, 2020 0.2400 0.2500 0.2300 0.2400 791,301 +0.00(+0.00%)
Jan 20, 2020 0.2500 0.2500 0.2400 0.2400 451,556 -0.01(-4.00%)
Jan 17, 2020 0.2500 0.2500 0.2400 0.2500 200,468 +0.00(+0.00%)
Jan 16, 2020 0.2600 0.2600 0.2400 0.2500 422,789 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2500 0.2500 0.2500 262,465 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2500 0.2500 273,348 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2600 0.2500 0.2500 341,870 -0.01(-3.85%)
Jan 10, 2020 0.2600 0.2600 0.2500 0.2600 175,590 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2600 0.2500 0.2600 311,016 +0.01(+4.00%)
Jan 08, 2020 0.2600 0.2600 0.2500 0.2500 728,900 -0.01(-3.85%)
Jan 07, 2020 0.2600 0.2700 0.2600 0.2600 631,975 +0.00(+0.00%)
Jan 06, 2020 0.2600 0.2700 0.2600 0.2600 893,711 +0.00(+0.00%)
Jan 03, 2020 0.2800 0.2800 0.2600 0.2600 724,791 -0.01(-3.70%)
Jan 02, 2020 0.2600 0.2700 0.2600 0.2700 461,450 +0.01(+3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2019 0.2600 0.2600 0.2600 0.2600 710,571 +0.00(+0.00%)
Dec 27, 2019 0.2400 0.2600 0.2400 0.2600 2,041,708 +0.02(+8.33%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2400 679,448 +0.00(+0.00%)
Dec 20, 2019 0.2400 0.2400 0.2400 0.2400 411,633 +0.00(+0.00%)
Dec 19, 2019 0.2300 0.2400 0.2300 0.2400 539,144 +0.01(+4.35%)
Dec 18, 2019 0.2300 0.2300 0.2200 0.2300 552,704 +0.00(+0.00%)
Dec 17, 2019 0.2400 0.2400 0.2300 0.2300 1,006,810 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2400 0.2200 0.2300 545,965 +0.01(+4.55%)
Dec 13, 2019 0.2300 0.2300 0.2200 0.2200 465,814 -0.01(-4.35%)
Dec 12, 2019 0.2300 0.2300 0.2200 0.2300 1,117,246 +0.01(+4.55%)
Dec 11, 2019 0.2400 0.2400 0.2200 0.2200 2,518,113 -0.02(-8.33%)
Dec 10, 2019 0.2400 0.2400 0.2400 0.2400 556,374 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2500 0.2300 0.2400 1,135,412 +0.01(+4.35%)
Dec 06, 2019 0.2300 0.2300 0.2200 0.2300 546,389 +0.01(+4.55%)
Dec 05, 2019 0.2200 0.2300 0.2200 0.2200 443,709 +0.00(+0.00%)
Dec 04, 2019 0.2300 0.2300 0.2200 0.2200 194,546 -0.01(-4.35%)
Dec 03, 2019 0.2200 0.2300 0.2200 0.2300 292,879 +0.01(+4.55%)
Dec 02, 2019 0.2200 0.2300 0.2200 0.2200 739,460 +0.00(+0.00%)
Nov 29, 2019 0.2300 0.2300 0.2200 0.2200 836,562 -0.01(-4.35%)
Nov 28, 2019 0.2200 0.2300 0.2200 0.2300 508,910 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2300 0.2200 0.2300 109,186 +0.01(+4.55%)
Nov 26, 2019 0.2300 0.2300 0.2200 0.2200 269,996 -0.01(-4.35%)
Nov 25, 2019 0.2200 0.2400 0.2200 0.2300 394,339 +0.00(+0.00%)
Nov 22, 2019 0.2300 0.2300 0.2300 0.2300 141,485 -0.01(-4.17%)
Nov 21, 2019 0.2400 0.2400 0.2300 0.2400 231,300 +0.00(+0.00%)
Nov 20, 2019 0.2300 0.2500 0.2300 0.2400 327,625 +0.01(+4.35%)
Nov 19, 2019 0.2300 0.2300 0.2300 0.2300 400,500 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2300 0.2300 0.2300 250,751 +0.00(+0.00%)
Nov 15, 2019 0.2300 0.2300 0.2200 0.2300 303,550 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2300 0.2200 0.2300 421,549 +0.01(+4.55%)
Nov 13, 2019 0.2100 0.2200 0.2100 0.2200 157,520 +0.01(+4.76%)
Nov 12, 2019 0.2200 0.2200 0.2100 0.2100 270,307 +0.00(+0.00%)
Nov 11, 2019 0.2200 0.2200 0.2100 0.2100 194,979 +0.00(+0.00%)
Nov 08, 2019 0.2200 0.2200 0.2100 0.2100 945,937 -0.01(-4.55%)
Nov 07, 2019 0.2300 0.2300 0.2200 0.2200 345,570 +0.00(+0.00%)
Nov 06, 2019 0.2300 0.2300 0.2200 0.2200 228,000 -0.01(-4.35%)
Nov 05, 2019 0.2300 0.2300 0.2300 0.2300 213,425 -0.01(-4.17%)
Nov 04, 2019 0.2400 0.2400 0.2300 0.2400 381,525 +0.01(+4.35%)
Nov 01, 2019 0.2200 0.2300 0.2200 0.2300 373,777 +0.00(+0.00%)
Oct 31, 2019 0.2300 0.2300 0.2200 0.2300 613,939 +0.00(+0.00%)
Oct 30, 2019 0.2300 0.2300 0.2200 0.2300 327,480 +0.00(+0.00%)
Oct 29, 2019 0.2300 0.2300 0.2200 0.2300 427,963 +0.00(+0.00%)
Oct 28, 2019 0.2400 0.2400 0.2200 0.2300 499,529 -0.01(-4.17%)
Oct 25, 2019 0.2400 0.2500 0.2300 0.2400 464,952 +0.01(+4.35%)
Oct 24, 2019 0.2400 0.2400 0.2300 0.2300 50,791 -0.01(-4.17%)
Oct 23, 2019 0.2400 0.2400 0.2300 0.2400 206,120 +0.01(+4.35%)
Oct 22, 2019 0.2300 0.2300 0.2200 0.2300 412,677 +0.01(+4.55%)
Oct 21, 2019 0.2300 0.2400 0.2200 0.2200 937,176 -0.01(-4.35%)
Oct 18, 2019 0.2300 0.2400 0.2300 0.2300 187,650 +0.00(+0.00%)
Oct 17, 2019 0.2300 0.2400 0.2200 0.2300 484,229 +0.00(+0.00%)
Oct 16, 2019 0.2300 0.2300 0.2200 0.2300 158,570 +0.00(+0.00%)
Oct 15, 2019 0.2300 0.2300 0.2200 0.2300 684,039 +0.01(+4.55%)
Oct 11, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Oct 10, 2019 0.2300 0.2400 0.2200 0.2400 359,196 +0.00(+0.00%)
Oct 09, 2019 0.2400 0.2400 0.2300 0.2400 235,533 +0.00(+0.00%)
Oct 08, 2019 0.2500 0.2500 0.2400 0.2400 500,641 +0.00(+0.00%)
Oct 07, 2019 0.2500 0.2500 0.2400 0.2400 421,391 -0.01(-4.00%)
Oct 04, 2019 0.2500 0.2500 0.2500 0.2500 128,803 +0.00(+0.00%)
Oct 03, 2019 0.2500 0.2500 0.2500 0.2500 376,834 +0.00(+0.00%)
Oct 02, 2019 0.2500 0.2500 0.2500 0.2500 257,523 +0.01(+4.17%)
Oct 01, 2019 0.2400 0.2500 0.2400 0.2400 277,887 -0.01(-4.00%)
Sep 30, 2019 0.2500 0.2600 0.2400 0.2500 545,606 -0.01(-3.85%)
Sep 27, 2019 0.2600 0.2700 0.2600 0.2600 358,068 +0.00(+0.00%)
Sep 26, 2019 0.2600 0.2700 0.2600 0.2600 170,270 +0.00(+0.00%)
Sep 25, 2019 0.2800 0.2800 0.2600 0.2600 819,645 -0.02(-7.14%)
Sep 24, 2019 0.2900 0.2900 0.2700 0.2800 564,329 -0.01(-3.45%)
Sep 23, 2019 0.2700 0.2900 0.2600 0.2900 801,945 +0.03(+11.54%)
Sep 20, 2019 0.2600 0.2600 0.2600 0.2600 71,102 +0.00(+0.00%)
Sep 19, 2019 0.2600 0.2600 0.2600 0.2600 362,400 +0.00(+0.00%)
Sep 18, 2019 0.2600 0.2600 0.2600 0.2600 188,029 +0.00(+0.00%)
Sep 17, 2019 0.2600 0.2600 0.2600 0.2600 194,661 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2800 0.2600 0.2600 528,685 +0.00(+0.00%)
Sep 13, 2019 0.2800 0.2800 0.2600 0.2600 438,916 -0.01(-3.70%)
Sep 12, 2019 0.2800 0.2900 0.2700 0.2700 307,223 -0.01(-3.57%)
Sep 11, 2019 0.2900 0.2900 0.2800 0.2800 166,599 +0.00(+0.00%)
Sep 10, 2019 0.2800 0.2800 0.2700 0.2800 383,438 +0.00(+0.00%)
Sep 09, 2019 0.2800 0.2900 0.2700 0.2800 520,918 +0.01(+3.70%)
Sep 06, 2019 0.2900 0.2900 0.2700 0.2700 453,795 -0.01(-3.57%)
Sep 05, 2019 0.2900 0.2900 0.2800 0.2800 1,730,367 -0.01(-3.45%)
Sep 04, 2019 0.2800 0.2900 0.2800 0.2900 1,012,538 +0.00(+0.00%)
Sep 03, 2019 0.2900 0.2900 0.2800 0.2900 721,241 +0.01(+3.57%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 29, 2019 0.2900 0.3000 0.2800 0.2900 1,099,347 +0.01(+3.57%)
Aug 28, 2019 0.2800 0.2900 0.2800 0.2800 699,691 +0.01(+3.70%)
Aug 27, 2019 0.2600 0.2900 0.2600 0.2700 804,501 +0.01(+3.85%)
Aug 26, 2019 0.2800 0.2900 0.2600 0.2600 569,784 -0.02(-7.14%)
Aug 23, 2019 0.2600 0.2900 0.2600 0.2800 713,750 +0.02(+7.69%)
Aug 22, 2019 0.2700 0.2700 0.2600 0.2600 221,238 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2600 0.2600 491,900 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2700 0.2500 0.2600 500,853 +0.00(+0.00%)
Aug 19, 2019 0.2800 0.2800 0.2500 0.2600 932,812 -0.02(-7.14%)
Aug 16, 2019 0.2800 0.2800 0.2700 0.2800 419,984 +0.01(+3.70%)
Aug 15, 2019 0.2700 0.2800 0.2700 0.2700 470,409 -0.01(-3.57%)
Aug 14, 2019 0.2900 0.2900 0.2800 0.2800 269,032 +0.00(+0.00%)
Aug 13, 2019 0.3000 0.3000 0.2800 0.2800 1,175,243 -0.01(-3.45%)
Aug 12, 2019 0.3000 0.3000 0.2900 0.2900 667,242 +0.00(+0.00%)
Aug 09, 2019 0.3100 0.3100 0.2900 0.2900 891,476 +0.00(+0.00%)
Aug 08, 2019 0.3100 0.3100 0.2900 0.2900 1,129,845 -0.02(-6.45%)
Aug 07, 2019 0.3300 0.3400 0.3100 0.3100 1,422,631 +0.00(+0.00%)
Aug 06, 2019 0.2900 0.3200 0.2900 0.3100 1,056,804 +0.03(+10.71%)
Aug 02, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 01, 2019 0.2600 0.2900 0.2600 0.2800 1,417,891 +0.01(+3.70%)
Jul 31, 2019 0.2900 0.2900 0.2700 0.2700 358,595 -0.02(-6.90%)
Jul 30, 2019 0.2900 0.3000 0.2800 0.2900 313,750 +0.00(+0.00%)
Jul 29, 2019 0.3000 0.3000 0.2900 0.2900 289,672 +0.00(+0.00%)
Jul 26, 2019 0.2900 0.3000 0.2900 0.2900 454,352 +0.00(+0.00%)
Jul 25, 2019 0.3000 0.3100 0.2900 0.2900 717,024 -0.02(-6.45%)
Jul 24, 2019 0.3300 0.3300 0.3100 0.3100 881,046 -0.01(-3.13%)
Jul 23, 2019 0.3300 0.3300 0.3100 0.3200 601,891 -0.01(-3.03%)
Jul 22, 2019 0.3200 0.3300 0.3100 0.3300 908,357 +0.00(+0.00%)
Jul 19, 2019 0.3400 0.3400 0.3100 0.3300 1,764,426 +0.00(+0.00%)
Jul 18, 2019 0.2800 0.3300 0.2800 0.3300 3,862,517 +0.05(+17.86%)
Jul 17, 2019 0.2700 0.2800 0.2600 0.2800 1,451,799 +0.01(+3.70%)
Jul 16, 2019 0.2600 0.2800 0.2600 0.2700 773,050 +0.01(+3.85%)
Jul 15, 2019 0.2600 0.2700 0.2600 0.2600 663,954 +0.01(+4.00%)
Jul 12, 2019 0.2700 0.2700 0.2500 0.2500 1,338,177 -0.01(-3.85%)
Jul 11, 2019 0.2600 0.2600 0.2500 0.2600 1,315,204 +0.01(+4.00%)
Jul 10, 2019 0.2300 0.2800 0.2300 0.2500 1,873,938 +0.02(+8.70%)
Jul 09, 2019 0.2300 0.2300 0.2200 0.2300 695,195 +0.00(+0.00%)
Jul 08, 2019 0.2400 0.2400 0.2300 0.2300 918,890 -0.01(-4.17%)
Jul 05, 2019 0.2500 0.2500 0.2400 0.2400 575,029 -0.01(-4.00%)
Jul 04, 2019 0.2400 0.2500 0.2400 0.2500 1,369,909 +0.01(+4.17%)
Jul 03, 2019 0.2400 0.2400 0.2300 0.2400 567,566 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2400 0.2200 0.2400 717,770 +0.01(+4.35%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2019 0.2300 0.2300 0.2200 0.2300 598,338 +0.00(+0.00%)
Jun 26, 2019 0.2200 0.2300 0.2200 0.2300 1,618,215 +0.00(+0.00%)
Jun 25, 2019 0.2400 0.2400 0.2200 0.2300 2,031,758 +0.00(+0.00%)
Jun 24, 2019 0.2200 0.2400 0.2200 0.2300 2,588,041 +0.02(+9.52%)
Jun 21, 2019 0.2500 0.2500 0.2100 0.2100 39,913,376 -0.03(-12.50%)
Jun 20, 2019 0.2400 0.2500 0.2300 0.2400 3,168,898 +0.02(+9.09%)
Jun 19, 2019 0.2300 0.2300 0.2100 0.2200 1,863,301 -0.01(-4.35%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2300 2,293,815 -0.01(-4.17%)
Jun 17, 2019 0.2400 0.2500 0.2300 0.2400 2,133,054 -0.01(-4.00%)
Jun 14, 2019 0.2500 0.2600 0.2500 0.2500 786,987 +0.01(+4.17%)
Jun 13, 2019 0.2500 0.2500 0.2400 0.2400 400,186 -0.01(-4.00%)
Jun 12, 2019 0.2400 0.2500 0.2400 0.2500 273,540 +0.01(+4.17%)
Jun 11, 2019 0.2400 0.2500 0.2300 0.2400 410,236 +0.01(+4.35%)
Jun 10, 2019 0.2500 0.2500 0.2300 0.2300 756,482 -0.02(-8.00%)
Jun 07, 2019 0.2500 0.2600 0.2500 0.2500 421,539 +0.00(+0.00%)
Jun 06, 2019 0.2600 0.2600 0.2500 0.2500 683,779 +0.00(+0.00%)
Jun 05, 2019 0.2600 0.2700 0.2500 0.2500 654,383 +0.00(+0.00%)
Jun 04, 2019 0.2800 0.2800 0.2500 0.2500 696,447 -0.02(-7.41%)
Jun 03, 2019 0.2600 0.2800 0.2600 0.2700 709,471 +0.01(+3.85%)
May 31, 2019 0.2600 0.2600 0.2500 0.2600 572,066 +0.00(+0.00%)
May 30, 2019 0.2500 0.2600 0.2500 0.2600 252,780 +0.00(+0.00%)
May 29, 2019 0.2600 0.2600 0.2500 0.2600 261,438 +0.00(+0.00%)
May 28, 2019 0.2600 0.2600 0.2400 0.2600 471,093 +0.01(+4.00%)
May 27, 2019 0.2600 0.2600 0.2500 0.2500 297,901 -0.02(-7.41%)
May 24, 2019 0.2600 0.2700 0.2600 0.2700 88,226 +0.01(+3.85%)
May 23, 2019 0.2800 0.2800 0.2600 0.2600 222,467 +0.00(+0.00%)
May 22, 2019 0.2600 0.2700 0.2500 0.2600 263,040 +0.00(+0.00%)
May 21, 2019 0.2600 0.2600 0.2600 0.2600 170,539 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 16, 2019 0.2800 0.2900 0.2700 0.2700 291,208 -0.02(-6.90%)
May 15, 2019 0.2900 0.2900 0.2700 0.2900 467,725 +0.00(+0.00%)
May 14, 2019 0.3000 0.3000 0.2900 0.2900 365,192 -0.01(-3.33%)
May 13, 2019 0.3000 0.3200 0.2900 0.3000 555,472 -0.02(-6.25%)
May 10, 2019 0.2900 0.3200 0.2800 0.3200 492,041 +0.03(+10.34%)
May 09, 2019 0.2900 0.2900 0.2800 0.2900 696,241 +0.00(+0.00%)
May 08, 2019 0.2900 0.2900 0.2800 0.2900 406,391 +0.00(+0.00%)
May 07, 2019 0.2900 0.2900 0.2800 0.2900 796,775 +0.01(+3.57%)
May 06, 2019 0.2700 0.2800 0.2700 0.2800 321,573 +0.00(+0.00%)
May 03, 2019 0.2600 0.2800 0.2600 0.2800 601,095 +0.02(+7.69%)
May 02, 2019 0.2800 0.2800 0.2600 0.2600 340,532 -0.02(-7.14%)
May 01, 2019 0.2600 0.2800 0.2600 0.2800 335,071 +0.02(+7.69%)
Apr 30, 2019 0.2700 0.2800 0.2600 0.2600 328,900 -0.01(-3.70%)
Apr 29, 2019 0.2900 0.2900 0.2700 0.2700 303,343 -0.02(-6.90%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2900 328,455 +0.01(+3.57%)
Apr 25, 2019 0.3000 0.3100 0.2800 0.2800 274,925 -0.01(-3.45%)
Apr 24, 2019 0.2900 0.2900 0.2800 0.2900 171,986 +0.02(+7.41%)
Apr 23, 2019 0.2900 0.2900 0.2700 0.2700 232,886 -0.02(-6.90%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2900 259,550 -0.01(-3.33%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3000 0.3000 152,195 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3200 0.3000 0.3000 247,420 -0.01(-3.23%)
Apr 15, 2019 0.3100 0.3300 0.3100 0.3100 471,781 -0.01(-3.13%)
Apr 12, 2019 0.3200 0.3300 0.3200 0.3200 188,239 +0.01(+3.23%)
Apr 11, 2019 0.3200 0.3400 0.3100 0.3100 489,052 -0.02(-6.06%)
Apr 10, 2019 0.3400 0.3400 0.3300 0.3300 155,090 -0.01(-2.94%)
Apr 09, 2019 0.3300 0.3500 0.3300 0.3400 405,540 +0.01(+3.03%)
Apr 08, 2019 0.3300 0.3400 0.3300 0.3300 350,815 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3300 0.3200 0.3300 187,884 +0.00(+0.00%)
Apr 04, 2019 0.3200 0.3300 0.3100 0.3300 468,147 +0.00(+0.00%)
Apr 03, 2019 0.3300 0.3300 0.3200 0.3300 358,303 -0.01(-2.94%)
Apr 02, 2019 0.3300 0.3400 0.3200 0.3400 142,117 +0.01(+3.03%)
Apr 01, 2019 0.3600 0.3600 0.3300 0.3300 212,970 -0.02(-5.71%)
Mar 29, 2019 0.3600 0.3700 0.3400 0.3500 676,550 +0.00(+0.00%)
Mar 28, 2019 0.3700 0.3700 0.3500 0.3500 267,727 -0.02(-5.41%)
Mar 27, 2019 0.3800 0.3900 0.3600 0.3700 326,220 -0.02(-5.13%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3900 187,134 +0.00(+0.00%)
Mar 25, 2019 0.3900 0.4000 0.3800 0.3900 273,832 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3900 0.3700 0.3900 411,777 +0.01(+2.63%)
Mar 21, 2019 0.3600 0.3800 0.3600 0.3800 186,742 +0.01(+2.70%)
Mar 20, 2019 0.3800 0.3800 0.3600 0.3700 271,716 -0.01(-2.63%)
Mar 19, 2019 0.3900 0.3900 0.3800 0.3800 170,305 -0.01(-2.56%)
Mar 18, 2019 0.4000 0.4000 0.3800 0.3900 479,912 -0.02(-4.88%)
Mar 15, 2019 0.3600 0.4100 0.3500 0.4100 3,391,980 +0.05(+13.89%)
Mar 14, 2019 0.3600 0.3700 0.3500 0.3600 274,685 -0.02(-5.26%)
Mar 13, 2019 0.3600 0.3800 0.3600 0.3800 250,344 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3700 0.3500 0.3600 189,610 -0.01(-2.70%)
Mar 11, 2019 0.3600 0.3700 0.3500 0.3700 154,557 +0.01(+2.78%)
Mar 08, 2019 0.3600 0.3600 0.3400 0.3600 379,852 +0.03(+9.09%)
Mar 07, 2019 0.3400 0.3500 0.3300 0.3300 129,676 -0.01(-2.94%)
Mar 06, 2019 0.3400 0.3600 0.3300 0.3400 279,412 -0.01(-2.86%)
Mar 05, 2019 0.3600 0.3600 0.3500 0.3500 70,902 -0.01(-2.78%)
Mar 04, 2019 0.3700 0.3700 0.3400 0.3600 460,483 -0.01(-2.70%)
Mar 01, 2019 0.3600 0.3800 0.3600 0.3700 234,811 -0.01(-2.63%)
Feb 28, 2019 0.3700 0.3800 0.3600 0.3800 244,990 +0.01(+2.70%)
Feb 27, 2019 0.3700 0.3800 0.3600 0.3700 262,305 -0.01(-2.63%)
Feb 26, 2019 0.3900 0.3900 0.3700 0.3800 236,981 +0.00(+0.00%)
Feb 25, 2019 0.3800 0.3900 0.3700 0.3800 360,094 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3900 0.3700 0.3800 311,980 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3700 0.3800 410,024 -0.01(-2.56%)
Feb 20, 2019 0.4000 0.4000 0.3800 0.3900 602,101 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3900 0.3500 0.3900 766,548 +0.05(+14.71%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Feb 14, 2019 0.3200 0.3400 0.3200 0.3300 236,404 +0.00(+0.00%)
Feb 13, 2019 0.3300 0.3400 0.3300 0.3300 128,986 +0.00(+0.00%)
Feb 12, 2019 0.3500 0.3500 0.3300 0.3300 243,165 +0.00(+0.00%)
Feb 11, 2019 0.3500 0.3600 0.3300 0.3300 313,650 -0.02(-5.71%)
Feb 08, 2019 0.3400 0.3600 0.3400 0.3500 102,320 +0.01(+2.94%)
Feb 07, 2019 0.3400 0.3500 0.3400 0.3400 202,043 +0.00(+0.00%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3400 351,462 +0.00(+0.00%)
Feb 05, 2019 0.3300 0.3500 0.3300 0.3400 283,500 -0.01(-2.86%)
Feb 04, 2019 0.3400 0.3600 0.3400 0.3500 88,500 +0.01(+2.94%)
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.