Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.0855 -0.0003 (-0.35%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0840 0.0930 0.0830 0.0855 1,332,876 -0.00(-0.35%)
Dec 19, 2024 0.0871 0.0900 0.0850 0.0858 852,885 -0.00(-1.38%)
Dec 18, 2024 0.0890 0.0900 0.0870 0.0870 260,491 -0.00(-3.01%)
Dec 17, 2024 0.0891 0.0900 0.0890 0.0897 173,586 -0.00(-0.33%)
Dec 16, 2024 0.0891 0.0900 0.0891 0.0900 209,359 +0.00(+0.22%)
Dec 13, 2024 0.0896 0.0937 0.0896 0.0898 408,773 -0.00(-3.34%)
Dec 12, 2024 0.0899 0.0980 0.0899 0.0929 868,005 -0.00(-0.64%)
Dec 11, 2024 0.0980 0.0980 0.0870 0.0935 859,445 +0.00(+5.06%)
Dec 10, 2024 0.1000 0.1000 0.0889 0.0890 347,389 -0.00(-2.84%)
Dec 09, 2024 0.0882 0.0980 0.0850 0.0916 223,742 +0.00(+1.78%)
Dec 06, 2024 0.0900 0.0932 0.0855 0.0900 671,764 -0.00(-0.55%)
Dec 05, 2024 0.0913 0.0953 0.0850 0.0905 909,226 -0.00(-3.83%)
Dec 04, 2024 0.0943 0.0980 0.0924 0.0941 234,582 +0.00(+0.11%)
Dec 03, 2024 0.1070 0.1070 0.0915 0.0940 411,879 -0.00(-1.05%)
Dec 02, 2024 0.0915 0.0968 0.0915 0.0950 181,205 +0.00(+0.96%)
Nov 29, 2024 0.0950 0.0950 0.0909 0.0941 72,750 -0.00(-0.63%)
Nov 27, 2024 0.0936 0.0950 0.0921 0.0947 79,276 +0.00(+3.50%)
Nov 26, 2024 0.0926 0.0937 0.0915 0.0915 153,718 -0.00(-1.19%)
Nov 25, 2024 0.0930 0.1009 0.0896 0.0926 492,336 +0.00(+2.09%)
Nov 22, 2024 0.0937 0.1030 0.0855 0.0907 2,378,555 -0.01(-5.91%)
Nov 21, 2024 0.0995 0.0999 0.0950 0.0964 211,426 +0.00(+2.23%)
Nov 20, 2024 0.1009 0.1009 0.0913 0.0943 1,452,137 -0.01(-5.98%)
Nov 19, 2024 0.1028 0.1028 0.0939 0.1003 324,368 -0.00(-2.81%)
Nov 18, 2024 0.0930 0.1138 0.0930 0.1032 897,936 -0.00(-0.19%)
Nov 15, 2024 0.0960 0.1100 0.0960 0.1034 540,692 -0.00(-3.27%)
Nov 14, 2024 0.0989 0.1099 0.0957 0.1069 334,552 +0.01(+6.90%)
Nov 13, 2024 0.0939 0.1010 0.0921 0.1000 384,498 +0.01(+8.58%)
Nov 12, 2024 0.0901 0.0966 0.0901 0.0921 764,353 +0.00(+2.22%)
Nov 11, 2024 0.0972 0.0992 0.0900 0.0901 902,192 -0.01(-7.11%)
Nov 08, 2024 0.0982 0.0999 0.0950 0.0970 595,534 +0.00(+0.00%)
Nov 07, 2024 0.0999 0.0999 0.0950 0.0970 366,947 +0.00(+0.21%)
Nov 06, 2024 0.0979 0.0999 0.0950 0.0968 281,987 -0.00(-2.12%)
Nov 05, 2024 0.1000 0.1010 0.0976 0.0989 872,309 +0.00(+0.92%)
Nov 04, 2024 0.0997 0.1060 0.0956 0.0980 885,676 -0.01(-4.95%)
Nov 01, 2024 0.1026 0.1036 0.1000 0.1031 464,062 -0.00(-1.43%)
Oct 31, 2024 0.1033 0.1100 0.1002 0.1046 462,970 -0.00(-0.19%)
Oct 30, 2024 0.1096 0.1120 0.1025 0.1048 862,141 -0.00(-4.20%)
Oct 29, 2024 0.1140 0.1200 0.1071 0.1094 1,046,592 -0.00(-4.04%)
Oct 28, 2024 0.1160 0.1177 0.1107 0.1140 827,470 -0.00(-2.56%)
Oct 25, 2024 0.1155 0.1196 0.1150 0.1170 527,004 -0.00(-0.09%)
Oct 24, 2024 0.1227 0.1229 0.1151 0.1171 326,094 -0.00(-2.42%)
Oct 23, 2024 0.1244 0.1260 0.1189 0.1200 1,127,635 -0.00(-1.23%)
Oct 22, 2024 0.1200 0.1329 0.1182 0.1215 1,618,251 +0.00(+3.93%)
Oct 21, 2024 0.1050 0.1238 0.1050 0.1169 1,319,199 +0.01(+12.40%)
Oct 18, 2024 0.1015 0.1110 0.1000 0.1040 990,543 +0.00(+2.56%)
Oct 17, 2024 0.1027 0.1027 0.0981 0.1014 747,195 -0.00(-0.29%)
Oct 16, 2024 0.1029 0.1029 0.0981 0.1017 493,567 +0.00(+1.40%)
Oct 15, 2024 0.0995 0.1023 0.0989 0.1003 656,049 -0.00(-0.69%)
Oct 14, 2024 0.0901 0.1039 0.0901 0.1010 400,752 +0.00(+2.54%)
Oct 11, 2024 0.1039 0.1039 0.0970 0.0985 556,895 +0.00(+1.03%)
Oct 10, 2024 0.0965 0.1012 0.0960 0.0975 238,490 +0.00(+1.25%)
Oct 09, 2024 0.0930 0.0963 0.0910 0.0963 1,113,097 +0.00(+2.34%)
Oct 08, 2024 0.0990 0.0990 0.0920 0.0941 551,244 -0.00(-1.36%)
Oct 07, 2024 0.0987 0.1008 0.0930 0.0954 299,734 -0.00(-0.21%)
Oct 04, 2024 0.0948 0.0985 0.0910 0.0956 407,198 +0.00(+0.63%)
Oct 03, 2024 0.0955 0.1000 0.0950 0.0950 1,160,182 -0.00(-2.46%)
Oct 02, 2024 0.0989 0.1007 0.0950 0.0974 343,597 -0.00(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.