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 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 0.5100 0.5100 0.4900 0.5100 361,759 +0.01(+2.00%)
Apr 27, 2018 0.4900 0.5100 0.4900 0.5000 128,977 +0.01(+1.01%)
Apr 26, 2018 0.5200 0.5200 0.4900 0.4950 253,526 -0.02(-2.94%)
Apr 25, 2018 0.5200 0.5200 0.4950 0.5100 454,086 -0.01(-1.92%)
Apr 24, 2018 0.5300 0.5300 0.5100 0.5200 304,710 -0.01(-1.89%)
Apr 23, 2018 0.5200 0.5300 0.5000 0.5300 505,117 -0.01(-1.85%)
Apr 20, 2018 0.5200 0.5400 0.5200 0.5400 355,723 +0.00(+0.00%)
Apr 19, 2018 0.5300 0.5400 0.5100 0.5400 742,439 +0.01(+1.89%)
Apr 18, 2018 0.5100 0.5300 0.5000 0.5300 1,242,061 +0.04(+7.07%)
Apr 17, 2018 0.5100 0.5100 0.4800 0.4950 1,433,062 -0.01(-1.00%)
Apr 16, 2018 0.4800 0.5200 0.4800 0.5000 2,140,297 +0.06(+13.64%)
Apr 13, 2018 0.4450 0.4500 0.4350 0.4400 461,787 +0.01(+1.15%)
Apr 12, 2018 0.4350 0.4450 0.4300 0.4350 525,045 +0.00(+0.00%)
Apr 11, 2018 0.4350 0.4600 0.4300 0.4350 848,741 +0.01(+1.16%)
Apr 10, 2018 0.4350 0.4400 0.4250 0.4300 312,675 -0.01(-1.15%)
Apr 09, 2018 0.4300 0.4400 0.4250 0.4350 244,026 +0.01(+1.16%)
Apr 06, 2018 0.4350 0.4400 0.4200 0.4300 727,579 -0.01(-1.15%)
Apr 05, 2018 0.4300 0.4350 0.4200 0.4350 303,755 +0.01(+1.16%)
Apr 04, 2018 0.4500 0.4500 0.4200 0.4300 717,092 -0.02(-3.37%)
Apr 03, 2018 0.4700 0.4700 0.4400 0.4450 386,887 -0.02(-4.30%)
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.