FFMGF

First Mining Gold (QX) 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 Mining Gold Corporation (QX) FFMGF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0101 -3.16% 0.3098 16:00:07
Open Price Low Price High Price Close Price Prev Close
0.31675 0.3051 0.3235 0.3098 0.3199
more quote information »

FFMGF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.320.340.3050.3200574947,604-0.0102-3.19%
1 Month0.2950.3810.2950.33336871,328,6970.01485.02%
3 Months0.31450.390.2950.3282106908,631-0.0047-1.49%
6 Months0.360.39310.28150.3362595755,508-0.0502-13.94%
1 Year0.20360.4650.0850.2914907886,2720.106252.16%
3 Years0.38810.4650.0850.2685808583,390-0.0783-20.18%
5 Years0.28441.020.0850.4260394686,1530.02548.93%

FFMGF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 0.3098 -0.0101 -3.16% 0.31675 0.3235 0.3051 605,180
Feb 24 2021 0.3199 -0.00199 -0.62% 0.33 0.33 0.311 2,039,947
Feb 23 2021 0.321885 -0.00862 -2.61% 0.318 0.33525 0.3139 590,500
Feb 22 2021 0.3305 0.01831 5.87% 0.3178 0.34 0.311 866,704
Feb 19 2021 0.31219 0.00009 0.03% 0.31 0.319 0.305 728,007
Feb 18 2021 0.3121 0.0006 0.19% 0.32 0.32 0.31 512,863
Feb 17 2021 0.3115 -0.0175 -5.32% 0.32 0.327 0.31 1,039,124
Feb 16 2021 0.329 -0.0013 -0.39% 0.3413 0.3413 0.3173 2,302,894
Feb 12 2021 0.3303 -0.0042 -1.26% 0.3173 0.3393 0.31 683,040
Feb 11 2021 0.3345 -0.0083 -2.42% 0.342498 0.3523 0.3305 526,674
Feb 10 2021 0.3428 -0.0082 -2.34% 0.345 0.3595 0.339 615,869
Feb 09 2021 0.351 -0.00473 -1.33% 0.3529 0.3565 0.3449 607,047
Feb 08 2021 0.355728 0.00573 1.64% 0.358417 0.3611 0.34 1,387,926
Feb 05 2021 0.35 0.01662 4.99% 0.38 0.38 0.3378 803,429
Feb 04 2021 0.33338 0.00138 0.42% 0.3301 0.34 0.31975 1,776,840
Feb 03 2021 0.332 -0.0107 -3.12% 0.3402 0.34953 0.33 598,819
Feb 02 2021 0.3427 -0.0193 -5.33% 0.35 0.381 0.33 1,480,009
Feb 01 2021 0.362 0.0492 15.73% 0.33 0.3685 0.32 4,122,226
Jan 29 2021 0.3128 0.0004 0.13% 0.30 0.331 0.30 2,745,875
Jan 28 2021 0.3124 0.0124 4.13% 0.295 0.3216 0.295 1,817,452
Jan 27 2021 0.30 -0.008 -2.6% 0.3025 0.3148 0.295 1,325,200
Jan 26 2021 0.308 -0.0041 -1.31% 0.3121 0.32 0.3073 716,069
See More Historical Prices »


Your Recent History
USOTC
FFMGF
First Mini..
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.