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 (%)
May 29, 2020 0.2049 0.2131 0.1997 0.2122 951,600 +0.01(+7.50%)
May 28, 2020 0.1950 0.2042 0.1855 0.1974 1,284,842 +0.01(+3.89%)
May 27, 2020 0.1999 0.1999 0.1850 0.1900 571,070 -0.01(-2.56%)
May 26, 2020 0.1950 0.1999 0.1886 0.1950 935,004 +0.01(+2.63%)
May 22, 2020 0.1800 0.1919 0.1750 0.1900 752,100 +0.01(+5.56%)
May 21, 2020 0.1814 0.1900 0.1690 0.1800 817,270 -0.00(-0.77%)
May 20, 2020 0.1700 0.1822 0.1700 0.1814 881,209 +0.01(+3.72%)
May 19, 2020 0.1600 0.1775 0.1600 0.1749 942,875 +0.00(+2.88%)
May 18, 2020 0.1600 0.1700 0.1600 0.1700 927,291 +0.01(+4.94%)
May 15, 2020 0.1575 0.1620 0.1500 0.1620 664,800 +0.01(+6.51%)
May 14, 2020 0.1464 0.1624 0.1454 0.1521 686,830 +0.00(+0.07%)
May 13, 2020 0.1517 0.1670 0.1512 0.1520 364,466 -0.00(-1.94%)
May 12, 2020 0.1600 0.1620 0.1533 0.1550 372,008 -0.00(-1.96%)
May 11, 2020 0.1600 0.1645 0.1510 0.1581 434,785 -0.01(-3.95%)
May 08, 2020 0.1735 0.1735 0.1565 0.1646 404,500 -0.00(-0.24%)
May 07, 2020 0.1550 0.1670 0.1533 0.1650 973,274 +0.01(+6.45%)
May 06, 2020 0.1624 0.1624 0.1472 0.1550 294,332 -0.00(-2.82%)
May 05, 2020 0.1643 0.1652 0.1566 0.1595 520,768 -0.00(-0.31%)
May 04, 2020 0.1717 0.1717 0.1561 0.1600 358,874 -0.00(-1.78%)
May 01, 2020 0.1720 0.1720 0.1532 0.1629 508,400 +0.00(+0.80%)
Apr 30, 2020 0.1779 0.1779 0.1500 0.1616 244,087 +0.00(+0.31%)
Apr 29, 2020 0.1626 0.1700 0.1560 0.1611 484,036 +0.00(+0.69%)
Apr 28, 2020 0.1606 0.1697 0.1560 0.1600 479,630 -0.00(-1.23%)
Apr 27, 2020 0.1720 0.1810 0.1600 0.1620 531,423 -0.01(-5.37%)
Apr 24, 2020 0.1793 0.1853 0.1630 0.1712 338,400 -0.00(-0.47%)
Apr 23, 2020 0.1708 0.1800 0.1692 0.1720 712,410 +0.01(+3.30%)
Apr 22, 2020 0.1642 0.1705 0.1590 0.1665 864,276 +0.01(+9.61%)
Apr 21, 2020 0.1550 0.1573 0.1320 0.1519 198,701 -0.01(-3.25%)
Apr 20, 2020 0.1475 0.1600 0.1475 0.1570 352,282 +0.00(+1.29%)
Apr 17, 2020 0.1572 0.1730 0.1550 0.1550 272,900 -0.01(-6.91%)
Apr 16, 2020 0.1610 0.1726 0.1610 0.1665 404,712 -0.00(-1.83%)
Apr 15, 2020 0.1700 0.1790 0.1612 0.1696 385,917 -0.00(-0.24%)
Apr 14, 2020 0.1750 0.1820 0.1700 0.1700 1,015,805 +0.00(+2.97%)
Apr 13, 2020 0.1400 0.1740 0.1400 0.1651 1,191,358 +0.02(+11.93%)
Apr 09, 2020 0.1270 0.1487 0.1270 0.1475 731,200 +0.01(+7.59%)
Apr 08, 2020 0.1380 0.1400 0.1320 0.1371 232,239 -0.01(-5.45%)
Apr 07, 2020 0.1440 0.1500 0.1370 0.1450 556,087 +0.00(+0.76%)
Apr 06, 2020 0.1580 0.1580 0.1251 0.1439 352,042 +0.01(+6.59%)
Apr 03, 2020 0.1327 0.1400 0.1263 0.1350 583,200 +0.01(+7.83%)
Apr 02, 2020 0.1201 0.1354 0.1200 0.1252 341,490 +0.00(+1.79%)
Apr 01, 2020 0.1168 0.1475 0.1100 0.1230 452,773 +0.00(+0.57%)
Mar 31, 2020 0.1180 0.1352 0.1180 0.1223 421,052 -0.01(-7.49%)
Mar 30, 2020 0.1342 0.1399 0.1185 0.1322 515,192 +0.01(+4.09%)
Mar 27, 2020 0.1298 0.1504 0.1241 0.1270 562,400 -0.01(-5.93%)
Mar 26, 2020 0.1354 0.1500 0.1280 0.1350 718,372 -0.00(-0.30%)
Mar 25, 2020 0.1560 0.1560 0.1350 0.1354 1,189,946 -0.01(-8.76%)
Mar 24, 2020 0.1400 0.1500 0.1301 0.1484 1,166,717 +0.02(+15.94%)
Mar 23, 2020 0.1200 0.1359 0.1120 0.1280 562,071 +0.01(+6.67%)
Mar 20, 2020 0.1370 0.1430 0.1176 0.1200 720,000 -0.01(-5.36%)
Mar 19, 2020 0.1350 0.1350 0.1100 0.1268 817,644 -0.00(-2.46%)
Mar 18, 2020 0.1200 0.1400 0.1071 0.1300 1,045,329 +0.01(+6.56%)
Mar 17, 2020 0.1040 0.1320 0.1040 0.1220 1,017,466 +0.01(+10.91%)
Mar 16, 2020 0.1195 0.1265 0.0850 0.1100 3,110,503 -0.01(-8.33%)
Mar 13, 2020 0.1300 0.1356 0.1200 0.1200 1,903,500 -0.01(-4.00%)
Mar 12, 2020 0.1350 0.1374 0.1221 0.1250 1,778,239 -0.02(-12.59%)
Mar 11, 2020 0.1430 0.1500 0.1360 0.1430 1,146,960 -0.00(-0.90%)
Mar 10, 2020 0.1500 0.1585 0.1428 0.1443 1,189,355 +0.00(+0.00%)
Mar 09, 2020 0.1525 0.1550 0.1400 0.1443 1,206,021 -0.01(-3.80%)
Mar 06, 2020 0.1527 0.1650 0.1450 0.1500 1,460,800 -0.01(-5.06%)
Mar 05, 2020 0.1650 0.1700 0.1551 0.1580 748,624 -0.00(-1.25%)
Mar 04, 2020 0.1618 0.1729 0.1568 0.1600 616,756 -0.01(-5.49%)
Mar 03, 2020 0.1640 0.1729 0.1600 0.1693 945,417 +0.01(+4.64%)
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.