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 )

0.0995 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Feb 26, 2021 0.3051 0.3059 0.2900 0.2989 1,837,400 -0.01(-3.52%)
Feb 25, 2021 0.3136 0.3235 0.3051 0.3098 605,180 -0.01(-3.16%)
Feb 24, 2021 0.3260 0.3300 0.3110 0.3199 2,039,947 -0.00(-0.62%)
Feb 23, 2021 0.3313 0.3353 0.3139 0.3219 590,500 -0.01(-2.60%)
Feb 22, 2021 0.3400 0.3400 0.3110 0.3305 866,704 +0.02(+5.86%)
Feb 19, 2021 0.3100 0.3190 0.3050 0.3122 728,000 +0.00(+0.03%)
Feb 18, 2021 0.3177 0.3200 0.3100 0.3121 512,863 +0.00(+0.19%)
Feb 17, 2021 0.3240 0.3270 0.3100 0.3115 992,080 -0.02(-5.32%)
Feb 16, 2021 0.3227 0.3413 0.3201 0.3290 2,302,894 -0.00(-0.39%)
Feb 12, 2021 0.3173 0.3393 0.3100 0.3303 683,000 -0.00(-1.26%)
Feb 11, 2021 0.3403 0.3523 0.3305 0.3345 526,674 -0.01(-2.42%)
Feb 10, 2021 0.3450 0.3595 0.3390 0.3428 615,869 -0.01(-2.34%)
Feb 09, 2021 0.3529 0.3565 0.3449 0.3510 607,047 -0.00(-1.32%)
Feb 08, 2021 0.3538 0.3611 0.3400 0.3557 1,387,926 +0.01(+1.63%)
Feb 05, 2021 0.3800 0.3800 0.3378 0.3500 803,400 +0.02(+4.98%)
Feb 04, 2021 0.3301 0.3400 0.3198 0.3334 1,776,840 +0.00(+0.42%)
Feb 03, 2021 0.3402 0.3495 0.3300 0.3320 598,819 -0.01(-3.12%)
Feb 02, 2021 0.3500 0.3529 0.3300 0.3427 1,479,909 -0.02(-5.33%)
Feb 01, 2021 0.3300 0.3685 0.3200 0.3620 4,122,226 +0.05(+15.73%)
Jan 29, 2021 0.3151 0.3310 0.3000 0.3128 2,745,800 +0.00(+0.13%)
Jan 28, 2021 0.2950 0.3216 0.2950 0.3124 1,817,452 +0.01(+4.13%)
Jan 27, 2021 0.3123 0.3148 0.2950 0.3000 1,325,200 -0.01(-2.60%)
Jan 26, 2021 0.3121 0.3200 0.3073 0.3080 716,069 -0.00(-1.31%)
Jan 25, 2021 0.3273 0.3400 0.3100 0.3121 764,581 -0.01(-4.44%)
Jan 22, 2021 0.3268 0.3300 0.3200 0.3266 879,500 +0.00(+0.49%)
Jan 21, 2021 0.3300 0.3510 0.3153 0.3250 770,449 -0.00(-1.10%)
Jan 20, 2021 0.3180 0.3300 0.3075 0.3286 1,138,044 +0.02(+7.70%)
Jan 19, 2021 0.3100 0.3121 0.3001 0.3051 680,988 -0.00(-1.58%)
Jan 15, 2021 0.3129 0.3200 0.3051 0.3100 726,800 -0.02(-4.62%)
Jan 14, 2021 0.3181 0.3280 0.3153 0.3250 655,065 -0.01(-1.75%)
Jan 13, 2021 0.3115 0.3350 0.3100 0.3308 520,762 +0.01(+3.37%)
Jan 12, 2021 0.3350 0.3350 0.3125 0.3200 616,775 -0.00(-0.31%)
Jan 11, 2021 0.3200 0.3255 0.3111 0.3210 480,446 -0.00(-1.23%)
Jan 08, 2021 0.3400 0.3402 0.3150 0.3250 1,209,400 -0.02(-4.50%)
Jan 07, 2021 0.3330 0.3473 0.3301 0.3403 625,278 -0.01(-2.41%)
Jan 06, 2021 0.3600 0.3900 0.3382 0.3487 564,825 -0.01(-3.14%)
Jan 05, 2021 0.3414 0.3650 0.3227 0.3600 1,324,131 +0.03(+8.73%)
Jan 04, 2021 0.3370 0.3400 0.3150 0.3311 718,034 +0.02(+5.41%)
Dec 31, 2020 0.3141 0.3141 0.3141 593,860 -0.00(-1.44%)
Dec 30, 2020 0.3051 0.3187 0.3051 0.3187 593,860 +0.00(+0.57%)
Dec 29, 2020 0.3114 0.3219 0.3070 0.3169 663,492 +0.01(+3.22%)
Dec 28, 2020 0.3200 0.3350 0.3051 0.3070 742,583 -0.01(-3.15%)
Dec 24, 2020 0.3175 0.3290 0.3150 0.3170 255,200 -0.00(-0.53%)
Dec 23, 2020 0.3038 0.3283 0.3038 0.3187 900,045 +0.01(+3.07%)
Dec 22, 2020 0.3250 0.3325 0.3085 0.3092 694,679 -0.02(-4.86%)
Dec 21, 2020 0.3270 0.3280 0.3036 0.3250 659,030 -0.00(-1.13%)
Dec 18, 2020 0.3363 0.3500 0.3287 0.3287 360,900 -0.01(-1.88%)
Dec 17, 2020 0.3371 0.3500 0.3272 0.3350 890,485 +0.00(+0.63%)
Dec 16, 2020 0.3100 0.3400 0.3100 0.3329 956,199 +0.02(+5.02%)
Dec 15, 2020 0.3100 0.3192 0.3100 0.3170 859,320 +0.00(+0.63%)
Dec 14, 2020 0.3094 0.3280 0.3093 0.3150 244,380 -0.01(-1.56%)
Dec 11, 2020 0.3230 0.3297 0.3147 0.3200 390,200 +0.00(+0.25%)
Dec 10, 2020 0.3198 0.3282 0.3139 0.3192 228,975 -0.00(-0.13%)
Dec 09, 2020 0.3200 0.3327 0.3145 0.3196 372,616 -0.01(-1.99%)
Dec 08, 2020 0.3309 0.3400 0.3140 0.3261 478,366 -0.01(-2.39%)
Dec 07, 2020 0.3280 0.3368 0.3100 0.3341 529,433 +0.01(+4.37%)
Dec 04, 2020 0.3250 0.3374 0.3185 0.3201 635,200 -0.00(-1.51%)
Dec 03, 2020 0.3145 0.3250 0.3095 0.3250 533,162 +0.01(+3.50%)
Dec 02, 2020 0.3181 0.3210 0.3034 0.3140 439,247 +0.01(+2.11%)
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.