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 )

0.1425 -0.0025 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 28, 2024 0.1400 0.1450 0.1400 0.1450 735,521 +0.00(+3.57%)
May 27, 2024 0.1400 0.1400 0.1350 0.1400 1,331,429 +0.00(+1.82%)
May 24, 2024 0.1400 0.1400 0.1350 0.1375 292,607 -0.00(-1.79%)
May 23, 2024 0.1300 0.1400 0.1300 0.1400 2,598,805 +0.01(+7.69%)
May 22, 2024 0.1450 0.1450 0.1250 0.1300 4,657,207 -0.01(-10.34%)
May 21, 2024 0.1450 0.1500 0.1400 0.1450 1,905,561 +0.00(+3.57%)
May 17, 2024 0.1400 0 -0.00(-3.45%)
May 16, 2024 0.1450 0.1475 0.1400 0.1450 1,107,194 +0.00(+0.00%)
May 15, 2024 0.1550 0.1550 0.1450 0.1450 1,943,341 -0.01(-6.45%)
May 14, 2024 0.1500 0.1550 0.1450 0.1550 369,894 +0.01(+3.33%)
May 13, 2024 0.1500 0.1500 0.1450 0.1500 331,354 +0.00(+0.00%)
May 10, 2024 0.1550 0.1550 0.1500 0.1500 1,327,033 +0.00(+0.00%)
May 09, 2024 0.1450 0.1550 0.1450 0.1500 535,079 +0.01(+3.45%)
May 08, 2024 0.1500 0.1500 0.1450 0.1450 607,002 -0.01(-3.33%)
May 07, 2024 0.1550 0.1550 0.1500 0.1500 273,274 -0.01(-3.23%)
May 06, 2024 0.1600 0.1600 0.1500 0.1550 363,481 +0.01(+3.33%)
May 03, 2024 0.1500 0.1550 0.1500 0.1500 144,213 -0.01(-3.23%)
May 02, 2024 0.1500 0.1550 0.1500 0.1550 94,751 +0.00(+0.00%)
May 01, 2024 0.1600 0.1600 0.1500 0.1550 492,653 -0.01(-3.13%)
Apr 30, 2024 0.1550 0.1625 0.1550 0.1600 662,634 +0.00(+0.00%)
Apr 29, 2024 0.1450 0.1600 0.1450 0.1600 704,965 +0.02(+12.28%)
Apr 26, 2024 0.1450 0.1450 0.1400 0.1425 382,562 +0.00(+0.00%)
Apr 25, 2024 0.1350 0.1425 0.1350 0.1425 327,948 +0.01(+5.56%)
Apr 24, 2024 0.1400 0.1450 0.1350 0.1350 706,290 -0.01(-3.57%)
Apr 23, 2024 0.1400 0.1450 0.1400 0.1400 1,127,953 -0.01(-5.08%)
Apr 22, 2024 0.1600 0.1600 0.1400 0.1475 1,347,226 -0.01(-7.81%)
Apr 19, 2024 0.1500 0.1600 0.1500 0.1600 526,573 +0.02(+10.34%)
Apr 18, 2024 0.1550 0.1550 0.1450 0.1450 640,750 -0.01(-3.33%)
Apr 17, 2024 0.1600 0.1600 0.1500 0.1500 406,005 -0.01(-3.23%)
Apr 16, 2024 0.1650 0.1650 0.1500 0.1550 846,545 -0.01(-7.46%)
Apr 15, 2024 0.1650 0.1725 0.1600 0.1675 1,779,494 +0.01(+3.08%)
Apr 12, 2024 0.1700 0.1800 0.1600 0.1625 2,540,490 +0.00(+1.56%)
Apr 11, 2024 0.1650 0.1700 0.1575 0.1600 1,724,196 -0.01(-3.03%)
Apr 10, 2024 0.1750 0.1750 0.1650 0.1650 875,287 -0.01(-5.71%)
Apr 09, 2024 0.1750 0.1800 0.1700 0.1750 1,116,440 -0.01(-2.78%)
Apr 08, 2024 0.1750 0.1850 0.1700 0.1800 4,346,036 +0.01(+5.88%)
Apr 05, 2024 0.1700 0.1700 0.1650 0.1700 1,559,028 +0.01(+3.03%)
Apr 04, 2024 0.1650 0.1750 0.1550 0.1650 2,733,954 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1650 0.1300 0.1650 2,056,739 +0.04(+26.92%)
Apr 02, 2024 0.1300 0.1300 0.1250 0.1300 1,668,141 +0.00(+0.00%)
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.