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 )

0.1024 -0.0019 (-1.82%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1042 0.1045 0.1004 0.1024 222,241 -0.00(-1.82%)
Aug 29, 2024 0.1045 0.1080 0.1030 0.1043 613,713 -0.00(-0.57%)
Aug 28, 2024 0.1081 0.1082 0.1002 0.1049 449,765 +0.00(+4.59%)
Aug 27, 2024 0.1043 0.1043 0.1001 0.1003 279,922 -0.00(-3.84%)
Aug 26, 2024 0.1135 0.1155 0.0996 0.1043 655,620 -0.00(-0.10%)
Aug 23, 2024 0.0950 0.1066 0.0950 0.1044 618,330 +0.01(+5.45%)
Aug 22, 2024 0.1000 0.1000 0.0956 0.0990 257,731 +0.00(+0.00%)
Aug 21, 2024 0.1000 0.1000 0.0975 0.0990 339,993 -0.00(-0.80%)
Aug 20, 2024 0.0975 0.1000 0.0951 0.0998 595,291 +0.00(+2.78%)
Aug 19, 2024 0.0951 0.0995 0.0951 0.0971 327,583 +0.00(+0.21%)
Aug 16, 2024 0.0967 0.1000 0.0935 0.0969 264,322 -0.00(-0.21%)
Aug 15, 2024 0.0975 0.0989 0.0950 0.0971 232,705 -0.00(-1.82%)
Aug 14, 2024 0.0986 0.0989 0.0951 0.0989 32,412 -0.00(-1.10%)
Aug 13, 2024 0.1000 0.1032 0.0975 0.1000 209,659 +0.00(+0.00%)
Aug 12, 2024 0.0900 0.1000 0.0900 0.1000 300,405 +0.00(+4.17%)
Aug 09, 2024 0.0971 0.0999 0.0907 0.0960 90,871 -0.00(-2.54%)
Aug 08, 2024 0.0989 0.0999 0.0960 0.0985 1,325,884 +0.00(+3.68%)
Aug 07, 2024 0.1000 0.1050 0.0950 0.0950 193,536 -0.01(-6.31%)
Aug 06, 2024 0.1040 0.1040 0.0950 0.1014 1,233,320 +0.00(+0.20%)
Aug 05, 2024 0.1000 0.1100 0.0911 0.1012 1,107,040 +0.00(+1.20%)
Aug 02, 2024 0.1000 0.1040 0.0950 0.1000 1,623,220 +0.01(+6.72%)
Aug 01, 2024 0.0990 0.1040 0.0937 0.0937 771,151 -0.01(-6.86%)
Jul 31, 2024 0.0982 0.1010 0.0950 0.1006 468,572 +0.00(+3.50%)
Jul 30, 2024 0.1000 0.1018 0.0972 0.0972 283,246 -0.00(-2.11%)
Jul 29, 2024 0.0980 0.1018 0.0962 0.0993 358,424 -0.00(-2.26%)
Jul 26, 2024 0.1000 0.1017 0.0983 0.1016 328,996 +0.00(+1.60%)
Jul 25, 2024 0.1009 0.1028 0.0911 0.1000 983,925 -0.00(-0.89%)
Jul 24, 2024 0.0985 0.1054 0.0985 0.1009 322,665 -0.00(-0.20%)
Jul 23, 2024 0.1027 0.1027 0.0962 0.1011 292,332 -0.00(-2.13%)
Jul 22, 2024 0.1010 0.1035 0.0950 0.1033 453,486 +0.00(+3.30%)
Jul 19, 2024 0.0965 0.1010 0.0948 0.1000 267,319 +0.00(+0.00%)
Jul 18, 2024 0.1000 0.1032 0.0983 0.1000 503,001 -0.00(-0.99%)
Jul 17, 2024 0.1025 0.1100 0.0950 0.1010 420,024 -0.00(-4.17%)
Jul 16, 2024 0.1030 0.1080 0.0915 0.1054 645,418 +0.00(+3.23%)
Jul 15, 2024 0.1011 0.1100 0.1011 0.1021 359,820 -0.00(-2.76%)
Jul 12, 2024 0.1050 0.1060 0.1016 0.1050 284,377 +0.00(+0.00%)
Jul 11, 2024 0.1000 0.1050 0.0975 0.1050 904,893 +0.00(+5.00%)
Jul 10, 2024 0.0951 0.1010 0.0951 0.1000 185,866 +0.00(+4.71%)
Jul 09, 2024 0.1000 0.1016 0.0955 0.0955 381,231 -0.00(-3.92%)
Jul 08, 2024 0.1057 0.1057 0.0992 0.0994 372,757 -0.00(-1.68%)
Jul 05, 2024 0.0922 0.1100 0.0915 0.1011 842,042 +0.01(+8.83%)
Jul 03, 2024 0.0950 0.0950 0.0890 0.0929 23,243 +0.00(+0.22%)
Jul 02, 2024 0.0925 0.0935 0.0907 0.0927 167,049 +0.00(+0.22%)
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.