FEMFF

First Energy Metals (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
First Energy Metals Ltd (QB) FEMFF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.15875 06:11:36
Open Price Low Price High Price Close Price Prev Close
0.15875
more quote information »

FEMFF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.17070.173150.15410.16360829,211-0.01195-7.0%
1 Month0.19280.20120.14010.168820910,087-0.03405-17.66%
3 Months0.30950.31140.14010.239488411,858-0.15075-48.71%
6 Months0.30380.3130.14010.248842311,901-0.14505-47.75%
1 Year0.30380.3130.14010.248842311,901-0.14505-47.75%
3 Years0.30380.3130.14010.248842311,901-0.14505-47.75%
5 Years0.30380.3130.14010.248842311,901-0.14505-47.75%

FEMFF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 0.15875 0.00 0.0% 0.15875 0.15875 0.15875 0
Jul 26 2021 0.15875 0.00465 3.02% 0.1625 0.1626 0.15875 2,634
Jul 23 2021 0.1541 -0.0167 -9.78% 0.1541 0.1541 0.1541 10,000
Jul 22 2021 0.1708 0.012 7.56% 0.1707 0.17315 0.1707 15,000
Jul 21 2021 0.1588 0.00 0.0% 0.1588 0.1588 0.1588 0
Jul 20 2021 0.1588 0.0098 6.58% 0.1588 0.167 0.152 8,930
Jul 19 2021 0.149 -0.0018 -1.19% 0.1497 0.1497 0.1401 9,500
Jul 16 2021 0.1508 -0.001 -0.66% 0.151005 0.151005 0.1508 600
Jul 15 2021 0.151804 -0.0149 -8.94% 0.1594 0.1594 0.151804 610
Jul 14 2021 0.1667 0.00 0.0% 0.1667 0.1667 0.1667 0
Jul 13 2021 0.1667 0.01445 9.49% 0.15263 0.1667 0.15263 21,829
Jul 12 2021 0.152245 -0.01356 -8.18% 0.155 0.1608 0.15 10,720
Jul 09 2021 0.1658 -0.00439 -2.58% 0.171 0.171 0.1658 2,110
Jul 08 2021 0.170193 -0.01701 -9.08% 0.1793 0.1793 0.17019 18,865
Jul 07 2021 0.1872 -0.0013 -0.69% 0.1872 0.1872 0.1872 2,045
Jul 06 2021 0.1885 0.0057 3.12% 0.1829 0.2012 0.1829 15,420
Jul 02 2021 0.1828 0.01 5.79% 0.1728 0.1828 0.1728 17,500
Jul 01 2021 0.1728 0.00 0.0% 0.1728 0.1728 0.1728 0
Jun 30 2021 0.1728 -0.0213 -10.97% 0.1928 0.1928 0.1728 15,540
Jun 29 2021 0.1941 0.0042 2.21% 0.197 0.197 0.18578 14,490
Jun 28 2021 0.1899 -0.0341 -15.22% 0.22 0.22 0.1899 20,958
See More Historical Prices »


Your Recent History
USOTC
FEMFF
First Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.