First Mining Gold Corp. Historical Data - FFMGF

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
First Mining Gold Corp. (QX) FFMGF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0025 -1.36% 0.1819 0.1853 0.1763 0.18 0.1844 15:59:42
more quote information »

FFMGF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1897060.19750.1730.1824913435,435-0.00781-4.11%
1 Month0.1710.21410.1710.1925227490,6880.01096.37%
3 Months0.16080.21410.1550.1792297475,6450.021113.12%
6 Months0.25050.25420.1550.1930278453,024-0.0686-27.39%
1 Year0.25070.30520.1550.2059167436,698-0.0688-27.44%
3 Years0.64460.840.1550.3772682498,762-0.4627-71.78%
5 Years0.26641.020.1550.4640947580,956-0.0845-31.72%

FFMGF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.1819 -0.0025 -1.36% 0.18 0.1853 0.1763 503,997
Jan 23 2020 0.1844 0.00211 1.16% 0.19 0.1975 0.176 224,540
Jan 22 2020 0.18229 0.00109 0.6% 0.189 0.189 0.1757 266,208
Jan 21 2020 0.1812 -0.0028 -1.52% 0.185 0.1896 0.173 808,019
Jan 17 2020 0.184 -0.00335 -1.79% 0.189706 0.1966 0.18 442,974
Jan 16 2020 0.18735 -0.00329 -1.73% 0.1897 0.2004 0.185 411,287
Jan 15 2020 0.19064 0.00064 0.34% 0.188 0.1975 0.1825 116,566
Jan 14 2020 0.19 0.00 0.0% 0.1978 0.1978 0.1825 234,742
Jan 13 2020 0.19 -0.007 -3.55% 0.182 0.20 0.182 557,406
Jan 10 2020 0.197 0.002 1.03% 0.1915 0.199 0.19 332,154
Jan 09 2020 0.195 0.00 0.0% 0.186 0.1986 0.1859 463,717
Jan 08 2020 0.195 -0.007 -3.47% 0.205 0.205 0.1902 298,446
Jan 07 2020 0.202 -0.0002 -0.1% 0.21135 0.21135 0.19 311,903
Jan 06 2020 0.2022 -0.0024 -1.17% 0.21 0.2125 0.195 619,381
Jan 03 2020 0.2046 0.00506 2.54% 0.2066 0.2141 0.2001 530,085
Jan 02 2020 0.19954 0.00634 3.28% 0.1948 0.21 0.1948 425,758
Dec 31 2019 0.1932 -0.0039 -1.98% 0.197 0.2127 0.1906 1,019,062
Dec 30 2019 0.1971 0.0079 4.18% 0.19 0.2045 0.19 969,144
Dec 27 2019 0.1892 -0.0008 -0.42% 0.171 0.195 0.171 622,208
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.