Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 UNCHANGED
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 (%)
Jun 29, 2018 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 28, 2018 0.4450 0.4550 0.4350 0.4550 423,522 -0.01(-1.09%)
Jun 27, 2018 0.4350 0.4600 0.4350 0.4600 371,485 +0.02(+3.37%)
Jun 26, 2018 0.4300 0.4450 0.4250 0.4450 501,549 +0.01(+2.30%)
Jun 25, 2018 0.4500 0.4550 0.4300 0.4350 454,458 -0.01(-1.14%)
Jun 22, 2018 0.4600 0.4600 0.4400 0.4400 243,888 -0.02(-4.35%)
Jun 21, 2018 0.4400 0.4600 0.4400 0.4600 285,868 +0.02(+4.55%)
Jun 20, 2018 0.4500 0.4650 0.4400 0.4400 314,750 -0.01(-2.22%)
Jun 19, 2018 0.4300 0.4500 0.4300 0.4500 256,834 +0.00(+0.00%)
Jun 18, 2018 0.4300 0.4500 0.4300 0.4500 550,904 +0.02(+3.45%)
Jun 15, 2018 0.4550 0.4300 0.4350 3,916,542 -0.02(-4.40%)
Jun 14, 2018 0.4950 0.5000 0.4550 0.4550 611,838 -0.04(-8.08%)
Jun 13, 2018 0.4800 0.5100 0.4800 0.4950 410,126 +0.00(+0.00%)
Jun 12, 2018 0.4700 0.4950 0.4700 0.4950 292,591 +0.01(+1.02%)
Jun 11, 2018 0.4500 0.4900 0.4450 0.4900 982,900 +0.04(+8.89%)
Jun 08, 2018 0.4600 0.4700 0.4500 0.4500 144,416 -0.01(-1.10%)
Jun 07, 2018 0.4700 0.4750 0.4500 0.4550 537,642 -0.01(-1.09%)
Jun 06, 2018 0.4650 0.4800 0.4600 0.4600 294,071 +0.00(+0.00%)
Jun 05, 2018 0.4600 0.4800 0.4550 0.4600 1,139,142 -0.01(-1.08%)
Jun 04, 2018 0.4950 0.5000 0.4650 0.4650 1,011,525 -0.03(-6.06%)
Jun 01, 2018 0.5100 0.5200 0.4950 0.4950 345,983 -0.02(-2.94%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.