FFMGF

First Mining Gold (QX) Historical Data

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 Corporation (QX) FFMGF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.002 0.61% 0.33 17:05:31
Close Price Low Price High Price Open Price Previous Close
0.33 0.31985 0.3449 0.31985 0.328
more quote information »

FFMGF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.360.3850.319850.3517669994,683-0.03-8.33%
1 Month0.3750.3850.319850.3513495758,935-0.045-12.0%
3 Months0.330.4650.310.36461051,170,3840.000.0%
6 Months0.140.4650.110.2944117939,7990.19135.71%
1 Year0.220.4650.0850.2472791759,6020.1150.0%
3 Years0.512150.56880.0850.2803651552,181-0.18215-35.57%
5 Years0.281.020.0850.4287183655,2840.0517.86%

FFMGF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.328 -0.027 -7.61% 0.364 0.364 0.327 1,402,107
Sep 22 2020 0.355 0.0024 0.68% 0.341 0.3698 0.34 1,038,789
Sep 21 2020 0.3526 -0.02135 -5.71% 0.3518 0.382 0.3321 1,058,931
Sep 18 2020 0.37395 0.0074 2.02% 0.34 0.385 0.34 986,303
Sep 17 2020 0.36655 0.00655 1.82% 0.36 0.37 0.34 487,286
Sep 16 2020 0.36 0.0095 2.71% 0.363 0.363 0.3455 608,267
Sep 15 2020 0.3505 0.01336 3.96% 0.343 0.35675 0.329 1,107,703
Sep 14 2020 0.33714 -0.00286 -0.84% 0.3258 0.3469 0.3258 850,806
Sep 11 2020 0.34 -0.0025 -0.73% 0.349 0.349 0.3341 366,957
Sep 10 2020 0.3425 0.0025 0.74% 0.34 0.350355 0.335 500,760
Sep 09 2020 0.34 -0.00148 -0.43% 0.35 0.35 0.32925 808,324
Sep 08 2020 0.341475 -0.00863 -2.46% 0.35 0.361 0.33 569,017
Sep 04 2020 0.3501 -0.0014 -0.4% 0.352733 0.352733 0.3379 971,882
Sep 03 2020 0.3515 -0.00693 -1.93% 0.35 0.37495 0.335 870,657
Sep 02 2020 0.35843 -0.00457 -1.26% 0.370977 0.3747 0.3538 428,807
Sep 01 2020 0.363 -0.003 -0.82% 0.3764 0.3783 0.358 690,348
Aug 31 2020 0.366 0.0045 1.24% 0.36 0.3773 0.351 648,624
Aug 28 2020 0.3615 0.0015 0.42% 0.343 0.3715 0.343 482,623
Aug 27 2020 0.36 -0.00364 -1.0% 0.375 0.37564 0.346 541,577
Aug 26 2020 0.36364 0.03614 11.04% 0.348 0.3659 0.315 921,981
Aug 25 2020 0.3275 -0.016 -4.66% 0.36 0.36 0.3203 789,246
Aug 24 2020 0.3435 -0.0055 -1.58% 0.36 0.3807 0.3276 1,212,587
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.