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 )

0.1099 +0.0046 (+4.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.0900 0.1000 0.0882 0.0918 554,247 +0.00(+4.91%)
Mar 27, 2024 0.0907 0.0910 0.0860 0.0875 514,796 -0.00(-4.58%)
Mar 26, 2024 0.0923 0.0929 0.0886 0.0917 186,910 +0.00(+3.27%)
Mar 25, 2024 0.0934 0.0934 0.0877 0.0888 366,749 -0.00(-3.16%)
Mar 22, 2024 0.1000 0.1000 0.0872 0.0917 1,008,874 -0.01(-5.46%)
Mar 21, 2024 0.0923 0.0982 0.0851 0.0970 1,713,477 +0.01(+9.36%)
Mar 20, 2024 0.0918 0.0922 0.0880 0.0887 802,771 -0.00(-3.27%)
Mar 19, 2024 0.0895 0.0926 0.0872 0.0917 138,528 +0.00(+3.85%)
Mar 18, 2024 0.0958 0.0996 0.0872 0.0883 914,785 -0.01(-7.44%)
Mar 15, 2024 0.0890 0.0962 0.0881 0.0954 433,121 +0.01(+5.65%)
Mar 14, 2024 0.0880 0.0932 0.0880 0.0903 300,274 +0.00(+1.92%)
Mar 13, 2024 0.0850 0.0943 0.0800 0.0886 1,104,737 +0.01(+5.98%)
Mar 12, 2024 0.0806 0.0866 0.0806 0.0836 317,011 +0.00(+1.46%)
Mar 11, 2024 0.0835 0.0904 0.0810 0.0824 943,422 -0.00(-2.60%)
Mar 08, 2024 0.0860 0.0860 0.0816 0.0846 598,244 +0.00(+5.22%)
Mar 07, 2024 0.0893 0.0893 0.0800 0.0804 870,525 -0.00(-5.19%)
Mar 06, 2024 0.0791 0.0848 0.0791 0.0848 852,650 +0.00(+1.80%)
Mar 05, 2024 0.0875 0.0883 0.0800 0.0833 1,440,116 +0.00(+0.97%)
Mar 04, 2024 0.0850 0.0857 0.0800 0.0825 1,486,381 +0.00(+3.13%)
Mar 01, 2024 0.0757 0.0800 0.0730 0.0800 498,073 +0.01(+9.59%)
Feb 29, 2024 0.0754 0.0778 0.0727 0.0730 549,823 -0.00(-5.44%)
Feb 28, 2024 0.0777 0.0812 0.0727 0.0772 622,717 -0.00(-0.39%)
Feb 27, 2024 0.0795 0.0800 0.0750 0.0775 968,993 -0.00(-4.67%)
Feb 26, 2024 0.0820 0.0865 0.0810 0.0813 663,692 -0.01(-6.01%)
Feb 23, 2024 0.0866 0.0866 0.0820 0.0865 326,008 +0.00(+4.22%)
Feb 22, 2024 0.0850 0.0863 0.0830 0.0830 590,779 -0.00(-2.35%)
Feb 21, 2024 0.0868 0.0939 0.0842 0.0850 863,396 -0.00(-0.70%)
Feb 20, 2024 0.0851 0.0929 0.0850 0.0856 85,163 -0.00(-2.95%)
Feb 16, 2024 0.0860 0.0900 0.0856 0.0882 132,216 -0.00(-0.34%)
Feb 15, 2024 0.0810 0.0903 0.0800 0.0885 495,742 +0.00(+3.39%)
Feb 14, 2024 0.0853 0.0905 0.0853 0.0856 512,457 -0.00(-1.83%)
Feb 13, 2024 0.0890 0.0913 0.0853 0.0872 359,835 -0.00(-3.11%)
Feb 12, 2024 0.0889 0.0927 0.0853 0.0900 248,648 +0.00(+4.65%)
Feb 09, 2024 0.0870 0.0936 0.0860 0.0860 418,091 -0.01(-7.23%)
Feb 08, 2024 0.0900 0.0935 0.0889 0.0927 220,020 +0.00(+3.00%)
Feb 07, 2024 0.0950 0.0950 0.0900 0.0900 196,492 -0.00(-2.70%)
Feb 06, 2024 0.0870 0.0939 0.0870 0.0925 334,372 +0.01(+6.32%)
Feb 05, 2024 0.0895 0.0946 0.0867 0.0870 916,891 -0.00(-3.12%)
Feb 02, 2024 0.0900 0.0950 0.0875 0.0898 365,116 -0.00(-1.97%)
Feb 01, 2024 0.0898 0.0950 0.0875 0.0916 576,144 +0.00(+2.00%)
Jan 31, 2024 0.0900 0.0939 0.0879 0.0898 265,529 -0.00(-0.22%)
Jan 30, 2024 0.0883 0.0935 0.0875 0.0900 392,842 +0.00(+2.27%)
Jan 29, 2024 0.0900 0.0904 0.0848 0.0880 401,368 -0.00(-2.00%)
Jan 26, 2024 0.0837 0.0900 0.0837 0.0898 307,596 +0.00(+2.05%)
Jan 25, 2024 0.0904 0.0965 0.0856 0.0880 287,862 -0.00(-2.98%)
Jan 24, 2024 0.0920 0.0931 0.0880 0.0907 163,172 -0.00(-3.10%)
Jan 23, 2024 0.0891 0.0936 0.0880 0.0936 203,315 +0.01(+6.36%)
Jan 22, 2024 0.0945 0.0945 0.0842 0.0880 371,936 -0.00(-1.12%)
Jan 19, 2024 0.0851 0.0901 0.0851 0.0890 541,467 +0.00(+0.79%)
Jan 18, 2024 0.0845 0.0893 0.0845 0.0883 459,497 -0.00(-4.33%)
Jan 17, 2024 0.0900 0.0923 0.0876 0.0923 279,573 -0.00(-0.32%)
Jan 16, 2024 0.0920 0.0950 0.0900 0.0926 917,106 -0.00(-1.07%)
Jan 12, 2024 0.0977 0.0977 0.0900 0.0936 259,705 +0.00(+1.96%)
Jan 11, 2024 0.0955 0.1000 0.0900 0.0918 303,991 +0.00(+0.44%)
Jan 10, 2024 0.0896 0.0937 0.0890 0.0914 578,177 +0.00(+1.11%)
Jan 09, 2024 0.0900 0.0972 0.0896 0.0904 297,095 -0.00(-1.85%)
Jan 08, 2024 0.0936 0.0945 0.0895 0.0921 1,048,807 -0.00(-1.60%)
Jan 05, 2024 0.0917 0.0950 0.0901 0.0936 220,363 -0.00(-0.43%)
Jan 04, 2024 0.0962 0.0999 0.0913 0.0940 219,221 +0.00(+0.43%)
Jan 03, 2024 0.0960 0.0971 0.0936 0.0936 221,027 +0.00(+0.32%)
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.