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

Franklin Mining Inc (OP: FMNJ )

0.0017 -0.0003 (-15.00%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 17, 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 (%)
Apr 30, 2014 0.0025 0.0025 0.0025 0.0025 795 +0.00(+0.00%)
Apr 28, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 25, 2014 0.0025 0.0025 0.0025 0.0025 1,503 +0.00(+0.00%)
Apr 24, 2014 0.0025 0.0025 0.0025 0.0025 250 -0.00(-28.57%)
Apr 17, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 10, 2014 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Apr 09, 2014 0.0036 0.0036 0.0036 0.0036 33,000 +0.00(+2.86%)
Apr 08, 2014 0.0036 0.0036 0.0035 0.0035 200,275 -0.00(-12.50%)
Apr 02, 2014 0.0040 0.0040 0.0040 35 +0.00(+33.33%)
Mar 27, 2014 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Mar 24, 2014 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Mar 21, 2014 0.0035 0.0035 0.0035 0.0035 0 -0.00(-51.39%)
Mar 20, 2014 0.0030 0.0072 0.0030 0.0072 10,500 +0.00(+0.00%)
Mar 19, 2014 0.0030 0.0072 0.0030 0.0072 6,999 +0.00(+0.00%)
Mar 18, 2014 0.0072 0.0072 0.0072 0.0072 52,399 +0.00(+100.00%)
Mar 12, 2014 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Mar 07, 2014 0.0036 0.0036 0.0036 72 +0.00(+0.00%)
Mar 05, 2014 0.0036 0.0036 0.0036 50 +0.00(+0.00%)
Mar 04, 2014 0.0036 0.0058 0.0036 0.0036 8,350 +0.00(+9.09%)
Mar 03, 2014 0.0068 0.0068 0.0033 0.0033 9,499 -0.00(-51.47%)
Feb 27, 2014 0.0068 0.0068 0.0068 0.0068 29,500 -0.00(-5.56%)
Feb 25, 2014 0.0072 0.0072 0.0072 0.0072 0 +0.00(+5.88%)
Feb 24, 2014 0.0016 0.0068 0.0016 0.0068 7,837 +0.00(+7.94%)
Feb 21, 2014 0.0002 0.0063 0.0002 0.0063 0 -0.00(-1.56%)
Feb 20, 2014 0.0065 0.0065 0.0064 0.0064 130,000 -0.00(-1.54%)
Feb 19, 2014 0.0065 0.0065 0.0065 0.0065 22,578 +0.00(+0.00%)
Feb 14, 2014 0.0065 0.0065 0.0065 0.0065 0 -0.00(-2.99%)
Feb 13, 2014 0.0070 0.0070 0.0067 0.0067 127,003 -0.00(-6.94%)
Feb 12, 2014 0.0070 0.0072 0.0069 0.0072 178,500 +0.00(+7.46%)
Feb 11, 2014 0.0069 0.0069 0.0067 0.0067 20,545 -0.00(-2.90%)
Feb 10, 2014 0.0069 0.0069 0.0065 0.0069 18,000 +0.00(+0.00%)
Feb 07, 2014 0.0069 0.0069 0.0069 0.0069 0 +0.00(+6.15%)
Feb 06, 2014 0.0065 0.0069 0.0065 0.0065 26,581 +0.00(+0.00%)
Feb 05, 2014 0.0002 0.0065 0.0002 0.0065 10,755 +0.00(+4.84%)
Feb 04, 2014 0.0062 0.0062 0.0062 0.0062 8,800 +0.00(+0.00%)
Feb 03, 2014 0.0062 0.0062 0.0062 0.0062 4,900 +0.00(+0.00%)
Jan 31, 2014 0.0030 0.0062 0.0030 0.0062 0 -0.00(-10.14%)
Jan 29, 2014 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jan 28, 2014 0.0050 0.0069 0.0050 0.0069 158,340 +0.00(+25.45%)
Jan 27, 2014 0.0050 0.0055 0.0050 0.0055 45,000 +0.00(+10.00%)
Jan 24, 2014 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 23, 2014 0.0050 0.0050 0.0050 0.0050 3,537 -0.00(-27.54%)
Jan 22, 2014 0.0050 0.0069 0.0050 0.0069 2,149 +0.00(+16.95%)
Jan 21, 2014 0.0050 0.0059 0.0050 0.0059 26,000 -0.00(-1.67%)
Jan 16, 2014 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jan 15, 2014 0.0059 0.0069 0.0050 0.0050 45,228 +0.00(+0.00%)
Jan 14, 2014 0.0050 0.0069 0.0050 0.0050 132,822 -0.00(-25.37%)
Jan 13, 2014 0.0050 0.0067 0.0050 0.0067 2,976 +0.00(+34.00%)
Jan 10, 2014 0.0069 0.0069 0.0050 0.0050 26,594 -0.00(-27.54%)
Jan 09, 2014 0.0069 0.0069 0.0069 0.0069 9,283 +0.00(+15.00%)
Jan 07, 2014 0.0060 0.0060 0.0060 0 +0.00(+33.33%)
Jan 06, 2014 0.0040 0.0049 0.0040 0.0045 13,418 -0.00(-10.00%)
Jan 03, 2014 0.0050 0.0050 0.0050 0.0050 0 -0.00(-12.28%)
Jan 02, 2014 0.0020 0.0057 0.0020 0.0057 81,517 +0.00(+185.00%)
Dec 31, 2013 0.0020 0.0020 0.0020 0 -0.00(-50.00%)
Dec 30, 2013 0.0015 0.0040 0.0015 0.0040 388,188 +0.00(+60.00%)
Dec 27, 2013 0.0025 0.0025 0.0025 0.0025 1,862 +0.00(+66.67%)
Dec 26, 2013 0.0015 0.0030 0.0015 0.0015 103,237 -0.00(-50.00%)
Dec 24, 2013 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 23, 2013 0.0015 0.0035 0.0015 0.0030 53,830 +0.00(+100.00%)
Dec 20, 2013 0.0015 0.0015 0.0015 0.0015 5,052 +0.00(+0.00%)
Dec 19, 2013 0.0025 0.0030 0.0015 0.0015 134,562 +0.00(+0.00%)
Dec 18, 2013 0.0015 0.0015 0.0015 0.0015 3,957 -0.00(-50.00%)
Dec 17, 2013 0.0030 0.0030 0.0030 0.0030 50,026 +0.00(+100.00%)
Dec 16, 2013 0.0015 0.0030 0.0015 0.0015 1,129,229 -0.00(-50.00%)
Dec 13, 2013 0.0015 0.0030 0.0015 0.0030 62,745 +0.00(+50.00%)
Dec 12, 2013 0.0018 0.0020 0.0018 0.0020 46,250 +0.00(+33.33%)
Dec 10, 2013 0.0015 0.0015 0.0015 0.0015 77 +0.00(+0.00%)
Dec 06, 2013 0.0015 0.0015 0.0015 35 -0.00(-61.54%)
Dec 05, 2013 0.0038 0.0039 0.0038 0.0039 103,875 +0.00(+160.00%)
Dec 03, 2013 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 02, 2013 0.0015 0.0015 0.0015 0.0015 12,367 -0.00(-62.50%)
Nov 27, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 25, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 22, 2013 0.0040 0.0040 0.0040 0.0040 72,500 +0.00(+60.00%)
Nov 21, 2013 0.0025 0.0040 0.0025 0.0025 424,994 -0.00(-48.98%)
Nov 20, 2013 0.0049 0.0049 0.0048 0.0049 149,900 +0.00(+96.00%)
Nov 19, 2013 0.0049 0.0049 0.0025 0.0025 52,417 -0.00(-16.67%)
Nov 18, 2013 0.0030 0.0030 0.0030 0.0030 500 +0.00(+0.00%)
Nov 15, 2013 0.0030 0.0040 0.0030 0.0030 16,250 -0.00(-38.78%)
Nov 14, 2013 0.0049 0.0049 0.0049 0.0049 6,334 +0.00(+40.00%)
Nov 12, 2013 0.0040 0.0040 0.0035 0.0035 199,741 -0.00(-12.50%)
Nov 11, 2013 0.0030 0.0040 0.0030 0.0040 1,490,994 +0.00(+233.33%)
Nov 08, 2013 0.0028 0.0035 0.0012 0.0012 59,110 -0.00(-29.41%)
Nov 07, 2013 0.0017 0.0017 0.0017 0.0017 8,500 -0.00(-57.50%)
Nov 06, 2013 0.0040 0.0040 0.0040 0.0040 7,000 +0.00(+0.00%)
Nov 05, 2013 0.0022 0.0040 0.0022 0.0040 51,500 +0.00(+0.00%)
Nov 04, 2013 0.0023 0.0040 0.0023 0.0040 1,710 +0.00(+14.29%)
Oct 31, 2013 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Oct 29, 2013 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Oct 28, 2013 0.0049 0.0049 0.0049 0.0049 20,000 +0.00(+0.00%)
Oct 25, 2013 0.0026 0.0049 0.0026 0.0049 2,100 -0.00(-2.00%)
Oct 23, 2013 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Oct 21, 2013 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Oct 18, 2013 0.0063 0.0063 0.0060 0.0060 83,500 +0.00(+20.00%)
Oct 17, 2013 0.0046 0.0050 0.0046 0.0050 95,000 -0.00(-16.67%)
Oct 16, 2013 0.0025 0.0060 0.0025 0.0060 411,593 +0.00(+46.34%)
Oct 14, 2013 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 11, 2013 0.0026 0.0041 0.0026 0.0041 3,500 +0.00(+0.00%)
Oct 09, 2013 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 08, 2013 0.0041 0.0041 0.0026 0.0041 513,000 +0.00(+0.00%)
Oct 07, 2013 0.0041 0.0041 0.0041 0.0041 14,000 +0.00(+0.00%)
Oct 04, 2013 0.0041 0.0041 0.0041 0.0041 44,000 +0.00(+0.00%)
Oct 03, 2013 0.0069 0.0069 0.0025 0.0041 2,463,880 +0.00(+17.14%)
Oct 02, 2013 0.0035 0.0035 0.0030 0.0035 2,600,164 +0.00(+16.67%)
Oct 01, 2013 0.0040 0.0040 0.0030 0.0030 46,968 -0.00(-42.31%)
Sep 27, 2013 0.0052 0.0052 0.0052 0.0052 1,000 +0.00(+6.12%)
Sep 26, 2013 0.0028 0.0049 0.0028 0.0049 2,209,627 -0.00(-12.50%)
Sep 25, 2013 0.0079 0.0079 0.0056 0.0056 5,986 -0.00(-9.68%)
Sep 24, 2013 0.0045 0.0090 0.0045 0.0062 1,962,450 +0.00(+24.00%)
Sep 23, 2013 0.0050 0.0050 0.0050 0.0050 303,050 +0.00(+0.00%)
Sep 20, 2013 0.0027 0.0085 0.0025 0.0050 118,350 -0.00(-30.56%)
Sep 19, 2013 0.0024 0.0072 0.0020 0.0072 2,265,250 +0.01(+242.86%)
Sep 18, 2013 0.0050 0.0050 0.0013 0.0021 1,880,395 -0.00(-55.32%)
Sep 17, 2013 0.0010 0.0052 0.0010 0.0047 1,073,650 -0.00(-47.78%)
Sep 16, 2013 0.0009 0.0090 0.0009 0.0090 23,100 +0.01(+157.14%)
Sep 12, 2013 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 11, 2013 0.0040 0.0040 0.0030 0.0035 1,698,852 +0.00(+12.90%)
Sep 10, 2013 0.0042 0.0045 0.0030 0.0031 1,416,512 -0.00(-26.19%)
Sep 09, 2013 0.0042 0.0072 0.0030 0.0042 3,828,325 +0.00(+0.00%)
Sep 06, 2013 0.0099 0.0099 0.0040 0.0042 1,226,196 -0.01(-57.58%)
Sep 05, 2013 0.0099 0.0099 0.0099 0.0099 1,785 +0.00(+98.00%)
Sep 03, 2013 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Aug 30, 2013 0.0085 0.0100 0.0085 0.0100 24,900 +0.01(+100.00%)
Aug 29, 2013 0.0042 0.0085 0.0042 0.0050 25,025 +0.00(+19.05%)
Aug 27, 2013 0.0042 0.0042 0.0042 0 -0.00(-50.59%)
Aug 26, 2013 0.0084 0.0085 0.0084 0.0085 139,083 +0.00(+0.00%)
Aug 23, 2013 0.0085 0.0085 0.0085 0.0085 3,000 +0.00(+0.00%)
Aug 22, 2013 0.0075 0.0085 0.0033 0.0085 270,618 +0.01(+165.63%)
Aug 20, 2013 0.0032 0.0032 0.0032 0 -0.00(-57.33%)
Aug 19, 2013 0.0075 0.0075 0.0075 0.0075 11,300 +0.00(+0.00%)
Aug 16, 2013 0.0032 0.0075 0.0032 0.0075 10,100 +0.00(+0.00%)
Aug 15, 2013 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+134.38%)
Aug 14, 2013 0.0032 0.0032 0.0032 0.0032 1,515 -0.01(-62.35%)
Aug 13, 2013 0.0085 0.0085 0.0085 0.0085 3,500 +0.00(+13.33%)
Aug 09, 2013 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 08, 2013 0.0075 0.0075 0.0075 0.0075 24,202 +0.00(+36.36%)
Aug 07, 2013 0.0055 0.0055 0.0055 0.0055 202 +0.00(+0.00%)
Aug 02, 2013 0.0055 0.0055 0.0055 0 -0.00(-45.54%)
Aug 01, 2013 0.0101 0.0101 0.0101 0.0101 30,000 +0.00(+0.00%)
Jul 31, 2013 0.0101 0.0101 0.0101 0.0101 45,181 +0.00(+83.64%)
Jul 30, 2013 0.0055 0.0055 0.0055 0.0055 3,545 +0.00(+0.00%)
Jul 29, 2013 0.0053 0.0055 0.0053 0.0055 14,650 +0.00(+3.77%)
Jul 26, 2013 0.0053 0.0053 0.0053 0.0053 5,000 -0.01(-55.83%)
Jul 25, 2013 0.0053 0.0120 0.0053 0.0120 4,306 +0.01(+252.94%)
Jul 24, 2013 0.0123 0.0123 0.0030 0.0034 172,956 -0.01(-72.58%)
Jul 23, 2013 0.0123 0.0124 0.0123 0.0124 13,245 +0.01(+143.14%)
Jul 22, 2013 0.0051 0.0051 0.0051 0.0051 6,167 -0.00(-36.25%)
Jul 19, 2013 0.0100 0.0100 0.0050 0.0080 25,526 -0.00(-20.00%)
Jul 16, 2013 0.0100 0.0100 0.0100 0.0100 0 -0.00(-18.70%)
Jul 15, 2013 0.0123 0.0123 0.0090 0.0123 26,139 +0.00(+61.84%)
Jul 10, 2013 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jul 09, 2013 0.0076 0.0076 0.0076 0.0076 1,500 +0.00(+0.00%)
Jul 05, 2013 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jul 03, 2013 0.0076 0.0076 0.0076 0.0076 1,400 -0.00(-5.00%)
Jul 02, 2013 0.0076 0.0080 0.0076 0.0080 1,189 -0.00(-32.20%)
Jun 28, 2013 0.0118 0.0118 0.0118 0 -0.00(-1.67%)
Jun 26, 2013 0.0120 0.0120 0.0075 0.0120 97,471 +0.00(+0.00%)
Jun 25, 2013 0.0123 0.0123 0.0120 0.0120 282,669 -0.00(-2.44%)
Jun 24, 2013 0.0080 0.0123 0.0122 0.0123 90,900 +0.00(+53.75%)
Jun 20, 2013 0.0080 0.0080 0.0080 0.0080 0 -0.00(-34.43%)
Jun 19, 2013 0.0120 0.0123 0.0078 0.0122 178,775 +0.00(+35.56%)
Jun 18, 2013 0.0123 0.0123 0.0070 0.0090 256,500 -0.00(-10.00%)
Jun 17, 2013 0.0123 0.0123 0.0100 0.0100 390,373 -0.00(-18.70%)
Jun 14, 2013 0.0110 0.0123 0.0100 0.0123 393,650 +0.00(+23.00%)
Jun 13, 2013 0.0100 0.0110 0.0080 0.0100 436,100 -0.00(-9.09%)
Jun 12, 2013 0.0110 0.0120 0.0110 0.0110 345,755 +0.00(+10.00%)
Jun 11, 2013 0.0100 0.0120 0.0100 0.0100 3,905,617 +0.00(+0.00%)
Jun 10, 2013 0.0100 0.0100 0.0070 0.0100 245,000 +0.00(+11.11%)
Jun 07, 2013 0.0100 0.0100 0.0090 0.0090 1,313,950 -0.00(-10.00%)
Jun 06, 2013 0.0100 0.0120 0.0090 0.0100 1,326,412 +0.00(+0.00%)
Jun 05, 2013 0.0100 0.0100 0.0100 0.0100 840,250 +0.00(+11.11%)
Jun 03, 2013 0.0090 0.0090 0.0090 0 -0.01(-55.00%)
May 31, 2013 0.0100 0.0430 0.0100 0.0200 27,918 +0.00(+0.00%)
May 30, 2013 0.0100 0.0200 0.0100 0.0200 50,405 +0.01(+100.00%)
May 28, 2013 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
May 24, 2013 0.0092 0.0092 0.0092 0.0092 670 -0.01(-54.00%)
May 23, 2013 0.0090 0.0200 0.0090 0.0200 10,800 +0.01(+143.90%)
May 22, 2013 0.0082 0.0082 0.0082 0.0082 2,150 -0.00(-18.00%)
May 15, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 13, 2013 0.0100 0.0100 0.0100 0.0100 2,428 +0.00(+0.00%)
May 09, 2013 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
May 08, 2013 0.0190 0.0190 0.0190 0.0190 2,500 +0.01(+131.71%)
May 06, 2013 0.0082 0.0082 0.0082 0 -0.01(-56.84%)
May 03, 2013 0.0180 0.0190 0.0180 0.0190 29,545 +0.01(+131.71%)
May 02, 2013 0.0082 0.0082 0.0082 0.0082 4,027 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.