Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.0892 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 25, 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 25, 2024 0.0874 0.0900 0.0874 0.0892 136,157 -0.00(-4.19%)
Jun 24, 2024 0.0980 0.0980 0.0880 0.0931 338,013 +0.00(+3.33%)
Jun 21, 2024 0.0873 0.0936 0.0850 0.0901 929,907 -0.00(-0.99%)
Jun 20, 2024 0.0900 0.0927 0.0872 0.0910 402,561 +0.00(+0.33%)
Jun 18, 2024 0.0876 0.0925 0.0876 0.0907 256,545 -0.00(-1.84%)
Jun 17, 2024 0.0900 0.0924 0.0883 0.0924 110,990 +0.00(+2.33%)
Jun 14, 2024 0.0915 0.0927 0.0885 0.0903 161,594 -0.00(-1.20%)
Jun 13, 2024 0.0950 0.0950 0.0900 0.0914 340,741 -0.00(-1.08%)
Jun 12, 2024 0.0908 0.0928 0.0900 0.0924 179,881 +0.00(+0.11%)
Jun 11, 2024 0.1030 0.1030 0.0883 0.0923 150,878 -0.00(-4.45%)
Jun 10, 2024 0.0958 0.0990 0.0893 0.0966 339,306 +0.00(+0.63%)
Jun 07, 2024 0.0970 0.0990 0.0901 0.0960 583,132 -0.01(-6.07%)
Jun 06, 2024 0.0953 0.1022 0.0953 0.1022 198,326 +0.00(+3.86%)
Jun 05, 2024 0.1003 0.1019 0.0968 0.0984 121,455 -0.00(-0.61%)
Jun 04, 2024 0.0994 0.1034 0.0950 0.0990 311,995 -0.00(-1.49%)
Jun 03, 2024 0.1050 0.1094 0.0980 0.1005 1,114,095 -0.00(-3.18%)
May 31, 2024 0.1028 0.1042 0.0982 0.1038 340,855 +0.00(+0.97%)
May 30, 2024 0.1010 0.1037 0.1008 0.1028 282,596 -0.00(-0.19%)
May 29, 2024 0.1050 0.1075 0.1030 0.1030 183,497 -0.00(-4.28%)
May 28, 2024 0.1085 0.1085 0.1030 0.1076 348,213 +0.00(+2.97%)
May 24, 2024 0.0921 0.1045 0.0921 0.1045 445,743 +0.01(+7.51%)
May 23, 2024 0.0977 0.1053 0.0943 0.0972 308,661 -0.00(-2.31%)
May 22, 2024 0.1050 0.1060 0.0934 0.0995 1,310,668 -0.01(-5.69%)
May 21, 2024 0.1100 0.1103 0.1050 0.1055 529,908 -0.00(-2.41%)
May 20, 2024 0.1149 0.1149 0.1065 0.1081 741,021 +0.00(+1.03%)
May 17, 2024 0.1040 0.1153 0.1040 0.1070 1,274,539 +0.00(+0.00%)
May 16, 2024 0.1085 0.1100 0.1040 0.1070 535,468 -0.00(-2.01%)
May 15, 2024 0.1150 0.1154 0.1071 0.1092 530,685 -0.00(-1.44%)
May 14, 2024 0.1109 0.1153 0.1070 0.1108 256,293 +0.00(+0.09%)
May 13, 2024 0.1110 0.1110 0.1070 0.1107 202,533 +0.00(+0.73%)
May 10, 2024 0.1113 0.1191 0.1087 0.1099 1,306,956 +0.00(+4.37%)
May 09, 2024 0.1035 0.1113 0.1035 0.1053 329,732 -0.00(-1.03%)
May 08, 2024 0.1100 0.1100 0.1051 0.1064 361,853 -0.00(-3.45%)
May 07, 2024 0.1158 0.1158 0.1100 0.1102 130,573 -0.00(-4.17%)
May 06, 2024 0.1195 0.1195 0.1083 0.1150 985,103 +0.00(+1.32%)
May 03, 2024 0.1150 0.1156 0.1101 0.1135 349,176 +0.00(+2.25%)
May 02, 2024 0.1101 0.1145 0.1101 0.1110 63,278 -0.00(-3.31%)
May 01, 2024 0.1181 0.1181 0.1087 0.1148 201,776 +0.00(+3.14%)
Apr 30, 2024 0.1147 0.1200 0.1113 0.1113 331,356 -0.00(-4.05%)
Apr 29, 2024 0.1027 0.1190 0.1009 0.1160 476,470 +0.01(+10.48%)
Apr 26, 2024 0.1079 0.1079 0.1025 0.1050 362,021 -0.00(-1.04%)
Apr 25, 2024 0.1030 0.1061 0.0980 0.1061 316,004 +0.01(+6.10%)
Apr 24, 2024 0.1022 0.1057 0.0980 0.1000 289,251 -0.00(-2.91%)
Apr 23, 2024 0.1073 0.1084 0.1023 0.1030 221,374 -0.00(-4.10%)
Apr 22, 2024 0.1212 0.1254 0.1045 0.1074 336,061 -0.01(-4.53%)
Apr 19, 2024 0.1128 0.1180 0.1090 0.1125 664,670 +0.00(+4.17%)
Apr 18, 2024 0.1151 0.1240 0.1080 0.1080 513,178 -0.00(-0.37%)
Apr 17, 2024 0.1123 0.1173 0.1084 0.1084 236,211 -0.00(-3.73%)
Apr 16, 2024 0.1200 0.1253 0.1106 0.1126 868,318 -0.01(-9.92%)
Apr 15, 2024 0.1200 0.1262 0.1175 0.1250 510,218 +0.01(+4.17%)
Apr 12, 2024 0.1270 0.1307 0.1180 0.1200 1,503,149 -0.00(-3.23%)
Apr 11, 2024 0.1330 0.1330 0.1133 0.1240 1,054,583 -0.00(-0.80%)
Apr 10, 2024 0.1317 0.1317 0.1200 0.1250 759,213 -0.01(-6.72%)
Apr 09, 2024 0.1322 0.1400 0.1249 0.1340 807,811 -0.00(-0.67%)
Apr 08, 2024 0.1283 0.1361 0.1200 0.1349 1,780,756 +0.01(+5.80%)
Apr 05, 2024 0.1300 0.1300 0.1219 0.1275 1,657,887 +0.00(+1.84%)
Apr 04, 2024 0.1200 0.1340 0.1161 0.1252 1,305,972 +0.00(+3.90%)
Apr 03, 2024 0.0984 0.1205 0.0921 0.1205 1,595,369 +0.02(+25.39%)
Apr 02, 2024 0.0902 0.1058 0.0902 0.0961 1,093,274 +0.00(+1.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.