Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (TSX: FF )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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 (%)
May 31, 2018 0.5100 0.5300 0.5000 0.5100 357,806 +0.00(+0.00%)
May 30, 2018 0.5200 0.5300 0.5100 0.5100 336,850 -0.01(-1.92%)
May 29, 2018 0.5000 0.5200 0.5000 0.5200 488,398 +0.02(+4.00%)
May 28, 2018 0.5100 0.5100 0.5000 0.5000 96,095 -0.03(-5.66%)
May 25, 2018 0.5300 0.5300 0.5200 0.5300 378,281 +0.00(+0.00%)
May 24, 2018 0.5300 0.5300 0.5100 0.5300 161,369 +0.00(+0.00%)
May 23, 2018 0.5100 0.5300 0.5100 0.5300 288,909 +0.00(+0.00%)
May 22, 2018 0.5000 0.5300 0.5000 0.5300 541,153 +0.02(+3.92%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 17, 2018 0.5100 0.5200 0.5000 0.5000 200,539 -0.03(-5.66%)
May 16, 2018 0.5100 0.5300 0.5100 0.5300 191,052 +0.02(+3.92%)
May 15, 2018 0.5300 0.5400 0.5100 0.5100 527,641 -0.02(-3.77%)
May 14, 2018 0.5500 0.5500 0.5300 0.5300 153,555 -0.02(-3.64%)
May 11, 2018 0.5400 0.5500 0.5400 0.5500 415,771 +0.00(+0.00%)
May 10, 2018 0.5400 0.5500 0.5300 0.5500 483,425 +0.01(+1.85%)
May 09, 2018 0.5300 0.5400 0.5300 0.5400 134,533 +0.01(+1.89%)
May 08, 2018 0.5200 0.5400 0.5100 0.5300 428,510 -0.01(-1.85%)
May 07, 2018 0.5000 0.5400 0.5000 0.5400 390,896 +0.03(+5.88%)
May 04, 2018 0.5100 0.5200 0.5000 0.5100 295,298 -0.01(-1.92%)
May 03, 2018 0.5000 0.5300 0.5000 0.5200 353,723 -0.01(-1.89%)
May 02, 2018 0.5000 0.5300 0.5000 0.5300 468,837 +0.03(+6.00%)
May 01, 2018 0.5000 0.5100 0.4950 0.5000 158,646 -0.01(-1.96%)
Apr 30, 2018 0.5100 0.5100 0.4900 0.5100 361,759 +0.01(+2.00%)
Apr 27, 2018 0.4900 0.5100 0.4900 0.5000 128,977 +0.01(+1.01%)
Apr 26, 2018 0.5200 0.5200 0.4900 0.4950 253,526 -0.02(-2.94%)
Apr 25, 2018 0.5200 0.5200 0.4950 0.5100 454,086 -0.01(-1.92%)
Apr 24, 2018 0.5300 0.5300 0.5100 0.5200 304,710 -0.01(-1.89%)
Apr 23, 2018 0.5200 0.5300 0.5000 0.5300 505,117 -0.01(-1.85%)
Apr 20, 2018 0.5200 0.5400 0.5200 0.5400 355,723 +0.00(+0.00%)
Apr 19, 2018 0.5300 0.5400 0.5100 0.5400 742,439 +0.01(+1.89%)
Apr 18, 2018 0.5100 0.5300 0.5000 0.5300 1,242,061 +0.04(+7.07%)
Apr 17, 2018 0.5100 0.5100 0.4800 0.4950 1,433,062 -0.01(-1.00%)
Apr 16, 2018 0.4800 0.5200 0.4800 0.5000 2,140,297 +0.06(+13.64%)
Apr 13, 2018 0.4450 0.4500 0.4350 0.4400 461,787 +0.01(+1.15%)
Apr 12, 2018 0.4350 0.4450 0.4300 0.4350 525,045 +0.00(+0.00%)
Apr 11, 2018 0.4350 0.4600 0.4300 0.4350 848,741 +0.01(+1.16%)
Apr 10, 2018 0.4350 0.4400 0.4250 0.4300 312,675 -0.01(-1.15%)
Apr 09, 2018 0.4300 0.4400 0.4250 0.4350 244,026 +0.01(+1.16%)
Apr 06, 2018 0.4350 0.4400 0.4200 0.4300 727,579 -0.01(-1.15%)
Apr 05, 2018 0.4300 0.4350 0.4200 0.4350 303,755 +0.01(+1.16%)
Apr 04, 2018 0.4500 0.4500 0.4200 0.4300 717,092 -0.02(-3.37%)
Apr 03, 2018 0.4700 0.4700 0.4400 0.4450 386,887 -0.02(-4.30%)
Apr 02, 2018 0.4600 0.4900 0.4550 0.4650 585,220 +0.01(+2.20%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Mar 28, 2018 0.4400 0.4400 0.4200 0.4300 430,096 -0.02(-3.37%)
Mar 27, 2018 0.4600 0.4600 0.4450 0.4450 240,608 -0.01(-2.20%)
Mar 26, 2018 0.4750 0.4900 0.4550 0.4550 446,055 -0.01(-1.09%)
Mar 23, 2018 0.4800 0.4900 0.4600 0.4600 632,059 -0.01(-3.16%)
Mar 22, 2018 0.4650 0.4750 0.4550 0.4750 322,725 +0.01(+2.15%)
Mar 21, 2018 0.4300 0.4650 0.4300 0.4650 528,340 +0.03(+5.68%)
Mar 20, 2018 0.4250 0.4400 0.4150 0.4400 754,945 +0.03(+6.02%)
Mar 19, 2018 0.4100 0.4200 0.4050 0.4150 815,036 +0.01(+1.22%)
Mar 16, 2018 0.4300 0.4400 0.4050 0.4100 1,814,286 -0.02(-4.65%)
Mar 15, 2018 0.4400 0.4450 0.4300 0.4300 456,076 -0.01(-1.15%)
Mar 14, 2018 0.4400 0.4450 0.4300 0.4350 234,112 +0.01(+1.16%)
Mar 13, 2018 0.4300 0.4450 0.4300 0.4300 242,936 +0.00(+0.00%)
Mar 12, 2018 0.4500 0.4700 0.4250 0.4300 847,703 -0.03(-5.49%)
Mar 09, 2018 0.4350 0.4650 0.4300 0.4550 451,940 +0.02(+4.60%)
Mar 08, 2018 0.4400 0.4400 0.4250 0.4350 518,265 +0.00(+0.00%)
Mar 07, 2018 0.4350 0.4550 0.4350 0.4350 410,138 -0.01(-2.25%)
Mar 06, 2018 0.4300 0.4550 0.4300 0.4450 636,077 +0.03(+5.95%)
Mar 05, 2018 0.4500 0.4500 0.4200 0.4200 727,503 -0.03(-6.67%)
Mar 02, 2018 0.4650 0.4800 0.4500 0.4500 574,815 -0.02(-3.23%)
Mar 01, 2018 0.4650 0.4650 0.4500 0.4650 569,541 +0.00(+0.00%)
Feb 28, 2018 0.4600 0.4700 0.4550 0.4650 597,270 +0.01(+1.09%)
Feb 27, 2018 0.4750 0.4800 0.4500 0.4600 1,059,959 -0.02(-5.15%)
Feb 26, 2018 0.4900 0.5000 0.4750 0.4850 746,539 -0.02(-3.00%)
Feb 23, 2018 0.5000 0.5100 0.4850 0.5000 412,718 -0.01(-1.96%)
Feb 22, 2018 0.5000 0.5100 0.4900 0.5100 509,539 +0.01(+2.00%)
Feb 21, 2018 0.4900 0.5000 0.4900 0.5000 307,018 +0.00(+0.00%)
Feb 20, 2018 0.5000 0.5200 0.4950 0.5000 593,570 -0.01(-1.96%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Feb 15, 2018 0.5300 0.5300 0.5100 0.5300 189,332 -0.01(-0.93%)
Feb 14, 2018 0.5200 0.5400 0.5100 0.5350 680,950 +0.02(+2.88%)
Feb 13, 2018 0.5000 0.5200 0.5000 0.5200 347,154 +0.02(+4.00%)
Feb 12, 2018 0.5100 0.5300 0.4950 0.5000 461,206 -0.01(-1.96%)
Feb 09, 2018 0.5100 0.5300 0.4900 0.5100 615,766 -0.01(-1.92%)
Feb 08, 2018 0.5000 0.5300 0.5000 0.5200 521,968 +0.01(+1.96%)
Feb 07, 2018 0.5100 0.5100 0.4950 0.5100 503,084 +0.00(+0.00%)
Feb 06, 2018 0.5400 0.5500 0.5100 0.5100 486,670 -0.02(-3.77%)
Feb 05, 2018 0.5300 0.5300 0.4900 0.5300 972,576 -0.02(-3.64%)
Feb 02, 2018 0.5100 0.5600 0.4900 0.5500 806,870 +0.03(+5.77%)
Feb 01, 2018 0.5000 0.5200 0.4850 0.5200 691,667 +0.01(+1.96%)
Jan 31, 2018 0.5000 0.5100 0.4900 0.5100 414,717 +0.00(+0.00%)
Jan 30, 2018 0.5100 0.5200 0.5000 0.5100 930,018 +0.01(+2.00%)
Jan 29, 2018 0.5300 0.5400 0.5000 0.5000 1,035,682 -0.02(-3.85%)
Jan 26, 2018 0.5400 0.5400 0.5200 0.5200 393,319 -0.01(-1.89%)
Jan 25, 2018 0.5700 0.5700 0.5200 0.5300 676,880 -0.03(-5.36%)
Jan 24, 2018 0.5500 0.5700 0.5500 0.5600 520,085 +0.02(+3.70%)
Jan 23, 2018 0.5500 0.5600 0.5300 0.5400 651,286 -0.01(-1.82%)
Jan 22, 2018 0.5500 0.5500 0.5400 0.5500 327,493 -0.01(-1.79%)
Jan 19, 2018 0.5500 0.5600 0.5400 0.5600 471,278 +0.01(+1.82%)
Jan 18, 2018 0.5700 0.5800 0.5500 0.5500 317,419 -0.01(-1.79%)
Jan 17, 2018 0.5900 0.5900 0.5600 0.5600 464,491 -0.01(-1.75%)
Jan 16, 2018 0.5800 0.5900 0.5600 0.5700 281,556 -0.01(-1.72%)
Jan 15, 2018 0.6000 0.6000 0.5600 0.5800 478,439 -0.02(-3.33%)
Jan 12, 2018 0.5900 0.6100 0.5700 0.6000 401,320 +0.01(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 Livermore.com & California Media Partners, LLC. All rights reserved.