Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP: FFMGF )

0.1045 +0.0073 (+7.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 30, 2020 0.3259 0.3454 0.3173 0.3290 926,000 -0.01(-2.14%)
Oct 29, 2020 0.3239 0.3428 0.3200 0.3362 531,458 +0.00(+0.06%)
Oct 28, 2020 0.3477 0.3500 0.3250 0.3360 1,720,183 -0.02(-4.44%)
Oct 27, 2020 0.3400 0.3600 0.3400 0.3516 366,754 +0.00(+1.35%)
Oct 26, 2020 0.3769 0.3795 0.3450 0.3469 420,762 -0.02(-6.27%)
Oct 23, 2020 0.3880 0.3880 0.3653 0.3701 208,200 -0.00(-0.80%)
Oct 22, 2020 0.3814 0.3814 0.3700 0.3731 257,446 -0.01(-1.82%)
Oct 21, 2020 0.3585 0.3894 0.3585 0.3800 867,157 +0.01(+3.51%)
Oct 20, 2020 0.3860 0.3860 0.3610 0.3671 422,579 -0.01(-2.11%)
Oct 19, 2020 0.3750 0.3900 0.3698 0.3750 356,085 -0.00(-0.45%)
Oct 16, 2020 0.3841 0.3900 0.3700 0.3767 428,100 -0.00(-0.92%)
Oct 15, 2020 0.3750 0.3896 0.3725 0.3802 152,185 +0.00(+0.40%)
Oct 14, 2020 0.3832 0.3927 0.3750 0.3787 474,463 -0.00(-0.86%)
Oct 13, 2020 0.3860 0.3900 0.3704 0.3820 956,486 -0.01(-1.55%)
Oct 12, 2020 0.3931 0.3931 0.3800 0.3880 482,584 +0.01(+1.44%)
Oct 09, 2020 0.3710 0.3850 0.3580 0.3825 1,680,100 +0.02(+5.37%)
Oct 08, 2020 0.3709 0.3730 0.3580 0.3630 542,049 +0.00(+0.11%)
Oct 07, 2020 0.3810 0.3810 0.3552 0.3626 279,836 +0.01(+2.14%)
Oct 06, 2020 0.3380 0.3830 0.3380 0.3550 397,483 -0.01(-3.66%)
Oct 05, 2020 0.3740 0.3740 0.3484 0.3685 681,902 +0.02(+5.08%)
Oct 02, 2020 0.3550 0.3615 0.3427 0.3507 496,100 -0.01(-1.96%)
Oct 01, 2020 0.3566 0.3650 0.3526 0.3577 454,089 -0.00(-0.64%)
Sep 30, 2020 0.3625 0.3680 0.3500 0.3600 566,802 +0.00(+0.47%)
Sep 29, 2020 0.3530 0.3620 0.3409 0.3583 616,569 +0.02(+4.80%)
Sep 28, 2020 0.3454 0.3530 0.3274 0.3419 440,867 +0.01(+2.06%)
Sep 25, 2020 0.3590 0.3590 0.3275 0.3350 434,600 -0.00(-0.27%)
Sep 24, 2020 0.3199 0.3449 0.3199 0.3359 664,115 +0.00(+0.69%)
Sep 23, 2020 0.3640 0.3640 0.3270 0.3336 1,402,107 -0.02(-6.03%)
Sep 22, 2020 0.3410 0.3698 0.3400 0.3550 1,038,789 +0.00(+0.68%)
Sep 21, 2020 0.3518 0.3820 0.3321 0.3526 1,058,931 -0.02(-5.72%)
Sep 18, 2020 0.3400 0.3850 0.3400 0.3740 986,300 +0.01(+2.02%)
Sep 17, 2020 0.3600 0.3700 0.3400 0.3666 487,286 +0.01(+1.83%)
Sep 16, 2020 0.3630 0.3630 0.3455 0.3600 608,267 +0.01(+2.71%)
Sep 15, 2020 0.3430 0.3568 0.3290 0.3505 1,107,703 +0.01(+3.98%)
Sep 14, 2020 0.3258 0.3469 0.3258 0.3371 850,806 -0.00(-0.85%)
Sep 11, 2020 0.3490 0.3490 0.3341 0.3400 366,900 -0.00(-0.73%)
Sep 10, 2020 0.3400 0.3504 0.3350 0.3425 500,760 +0.00(+0.74%)
Sep 09, 2020 0.3500 0.3500 0.3293 0.3400 808,324 -0.00(-0.44%)
Sep 08, 2020 0.3353 0.3610 0.3300 0.3415 569,017 -0.01(-2.46%)
Sep 04, 2020 0.3527 0.3527 0.3379 0.3501 971,800 -0.00(-0.40%)
Sep 03, 2020 0.3500 0.3750 0.3350 0.3515 870,657 -0.01(-1.93%)
Sep 02, 2020 0.3710 0.3747 0.3538 0.3584 428,807 -0.00(-1.27%)
Sep 01, 2020 0.3764 0.3783 0.3580 0.3630 690,348 -0.00(-0.82%)
Aug 31, 2020 0.3600 0.3773 0.3510 0.3660 648,624 +0.00(+1.24%)
Aug 28, 2020 0.3430 0.3715 0.3430 0.3615 482,600 +0.00(+0.42%)
Aug 27, 2020 0.3750 0.3756 0.3460 0.3600 541,577 -0.00(-0.99%)
Aug 26, 2020 0.3480 0.3659 0.3150 0.3636 921,981 +0.04(+11.02%)
Aug 25, 2020 0.3600 0.3600 0.3203 0.3275 789,246 -0.02(-4.66%)
Aug 24, 2020 0.3600 0.3807 0.3276 0.3435 1,212,587 -0.01(-1.58%)
Aug 21, 2020 0.3600 0.3600 0.3450 0.3490 891,200 -0.01(-2.46%)
Aug 20, 2020 0.3600 0.3692 0.3410 0.3578 670,273 +0.01(+3.56%)
Aug 19, 2020 0.3680 0.3742 0.3389 0.3455 1,118,848 -0.02(-6.11%)
Aug 18, 2020 0.4125 0.4250 0.3630 0.3680 2,422,010 -0.04(-10.13%)
Aug 17, 2020 0.4121 0.4180 0.3880 0.4095 807,545 +0.01(+2.89%)
Aug 14, 2020 0.4000 0.4000 0.3738 0.3980 448,700 +0.01(+3.38%)
Aug 13, 2020 0.3950 0.3954 0.3700 0.3850 1,021,438 +0.02(+4.22%)
Aug 12, 2020 0.3750 0.3890 0.3651 0.3694 1,059,942 -0.01(-1.49%)
Aug 11, 2020 0.3871 0.4052 0.3667 0.3750 1,884,048 -0.04(-8.76%)
Aug 10, 2020 0.4240 0.4342 0.4000 0.4110 1,385,600 +0.00(+0.66%)
Aug 07, 2020 0.4300 0.4300 0.3805 0.4083 1,536,000 -0.01(-3.48%)
Aug 06, 2020 0.4240 0.4650 0.4020 0.4230 2,129,337 +0.02(+5.17%)
Aug 05, 2020 0.3890 0.4200 0.3850 0.4022 1,596,957 +0.02(+4.47%)
Aug 04, 2020 0.3630 0.4100 0.3630 0.3850 3,861,187 +0.02(+6.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.