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 )

0.0972 -0.0023 (-2.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Jun 30, 2023 0.1250 0.1300 0.1239 0.1250 849,279 +0.00(+0.32%)
Jun 29, 2023 0.1210 0.1254 0.1197 0.1246 89,683 +0.00(+0.48%)
Jun 28, 2023 0.1250 0.1258 0.1203 0.1240 695,023 -0.00(-1.35%)
Jun 27, 2023 0.1280 0.1310 0.1250 0.1257 544,577 -0.00(-1.41%)
Jun 26, 2023 0.1302 0.1320 0.1270 0.1275 231,007 -0.00(-2.67%)
Jun 23, 2023 0.1320 0.1347 0.1302 0.1310 387,844 -0.01(-4.31%)
Jun 22, 2023 0.1380 0.1380 0.1320 0.1369 202,755 +0.00(+2.85%)
Jun 21, 2023 0.1400 0.1420 0.1320 0.1331 344,706 +0.00(+0.60%)
Jun 20, 2023 0.1400 0.1400 0.1323 0.1323 323,252 -0.00(-3.01%)
Jun 16, 2023 0.1400 0.1415 0.1312 0.1364 253,572 +0.00(+1.04%)
Jun 15, 2023 0.1302 0.1394 0.1302 0.1350 66,124 -0.00(-0.07%)
Jun 14, 2023 0.1340 0.1395 0.1325 0.1351 632,189 +0.00(+0.07%)
Jun 13, 2023 0.1323 0.1374 0.1309 0.1350 1,164,516 +0.00(+0.22%)
Jun 12, 2023 0.1350 0.1388 0.1304 0.1347 265,911 -0.00(-0.22%)
Jun 09, 2023 0.1395 0.1395 0.1320 0.1350 504,915 +0.00(+2.27%)
Jun 08, 2023 0.1260 0.1392 0.1260 0.1320 623,569 -0.01(-4.35%)
Jun 07, 2023 0.1250 0.1390 0.1250 0.1380 679,084 +0.00(+2.22%)
Jun 06, 2023 0.1350 0.1384 0.1350 0.1350 432,101 -0.00(-1.75%)
Jun 05, 2023 0.1375 0.1375 0.1320 0.1374 144,238 +0.00(+0.37%)
Jun 02, 2023 0.1356 0.1374 0.1328 0.1369 216,260 -0.00(-0.36%)
Jun 01, 2023 0.1344 0.1384 0.1344 0.1374 322,950 +0.00(+1.78%)
May 31, 2023 0.1350 0.1362 0.1350 0.1350 136,881 -0.00(-1.32%)
May 30, 2023 0.1450 0.1450 0.1300 0.1368 807,833 +0.00(+3.48%)
May 26, 2023 0.1328 0.1365 0.1301 0.1322 856,370 +0.00(+1.69%)
May 25, 2023 0.1324 0.1335 0.1300 0.1300 674,730 -0.00(-1.74%)
May 24, 2023 0.1337 0.1339 0.1300 0.1323 389,106 -0.00(-1.05%)
May 23, 2023 0.1300 0.1352 0.1300 0.1337 280,981 -0.00(-0.22%)
May 22, 2023 0.1361 0.1422 0.1332 0.1340 280,595 +0.00(+1.13%)
May 19, 2023 0.1300 0.1379 0.1300 0.1325 392,072 +0.00(+0.45%)
May 18, 2023 0.1378 0.1378 0.1302 0.1319 887,260 -0.00(-1.05%)
May 17, 2023 0.1380 0.1380 0.1325 0.1333 180,008 -0.00(-1.91%)
May 16, 2023 0.1400 0.1400 0.1335 0.1359 666,719 -0.00(-0.88%)
May 15, 2023 0.1425 0.1450 0.1361 0.1371 1,186,766 +0.00(+0.07%)
May 12, 2023 0.1383 0.1400 0.1320 0.1370 795,604 +0.00(+2.16%)
May 11, 2023 0.1360 0.1382 0.1302 0.1341 398,096 -0.00(-2.83%)
May 10, 2023 0.1353 0.1391 0.1312 0.1380 469,864 +0.00(+3.53%)
May 09, 2023 0.1310 0.1351 0.1310 0.1333 57,366 +0.00(+0.98%)
May 08, 2023 0.1400 0.1400 0.1301 0.1320 303,086 -0.00(-1.86%)
May 05, 2023 0.1388 0.1388 0.1310 0.1345 515,628 -0.00(-2.04%)
May 04, 2023 0.1350 0.1373 0.1310 0.1373 749,591 +0.01(+5.21%)
May 03, 2023 0.1310 0.1357 0.1301 0.1305 127,971 -0.00(-0.38%)
May 02, 2023 0.1400 0.1400 0.1300 0.1310 225,309 -0.00(-0.76%)
May 01, 2023 0.1271 0.1344 0.1271 0.1320 152,605 -0.00(-0.38%)
Apr 28, 2023 0.1340 0.1350 0.1285 0.1325 420,904 -0.00(-0.45%)
Apr 27, 2023 0.1302 0.1332 0.1300 0.1331 138,560 +0.00(+2.38%)
Apr 26, 2023 0.1281 0.1325 0.1281 0.1300 370,326 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1329 0.1300 0.1300 173,337 -0.00(-2.26%)
Apr 24, 2023 0.1320 0.1450 0.1320 0.1330 266,900 -0.00(-2.35%)
Apr 21, 2023 0.1380 0.1410 0.1340 0.1362 253,661 -0.00(-1.23%)
Apr 20, 2023 0.1430 0.1460 0.1340 0.1379 58,888 +0.00(+0.88%)
Apr 19, 2023 0.1400 0.1400 0.1336 0.1367 265,817 -0.00(-2.36%)
Apr 18, 2023 0.1419 0.1426 0.1323 0.1400 273,232 +0.00(+1.89%)
Apr 17, 2023 0.1420 0.1420 0.1310 0.1374 365,732 -0.00(-3.24%)
Apr 14, 2023 0.1370 0.1428 0.1370 0.1420 287,509 +0.00(+1.43%)
Apr 13, 2023 0.1396 0.1435 0.1350 0.1400 858,216 +0.00(+1.23%)
Apr 12, 2023 0.1363 0.1400 0.1321 0.1383 377,895 -0.00(-1.21%)
Apr 11, 2023 0.1364 0.1420 0.1360 0.1400 596,856 +0.00(+0.00%)
Apr 10, 2023 0.1410 0.1426 0.1352 0.1400 436,399 -0.00(-0.64%)
Apr 06, 2023 0.1300 0.1409 0.1300 0.1409 666,749 +0.01(+7.39%)
Apr 05, 2023 0.1405 0.1405 0.1301 0.1312 516,283 -0.00(-2.67%)
Apr 04, 2023 0.1338 0.1360 0.1281 0.1348 380,845 +0.00(+0.75%)
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.