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 )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 (%)
Oct 31, 2023 0.0044 16 +0.00(+83.33%)
Oct 30, 2023 0.0024 0.0044 0.0024 0.0024 11,000 +0.00(+33.33%)
Oct 25, 2023 0.0018 0 +0.00(+5.88%)
Oct 24, 2023 0.0016 0.0020 0.0016 0.0017 49,667 -0.00(-62.22%)
Oct 23, 2023 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+15.38%)
Oct 20, 2023 0.0046 0.0046 0.0039 0.0039 10,240 +0.00(+8.33%)
Oct 19, 2023 0.0010 0.0036 0.0010 0.0036 1,684,399 +0.00(+227.27%)
Oct 18, 2023 0.0020 0.0030 0.0010 0.0011 1,137,333 +0.00(+0.00%)
Oct 17, 2023 0.0034 0.0034 0.0011 0.0011 394,037 -0.00(-68.57%)
Oct 13, 2023 0.0035 0 +0.00(+0.00%)
Oct 12, 2023 0.0036 0.0036 0.0035 0.0035 66,500 -0.00(-7.89%)
Oct 09, 2023 0.0038 0 +0.00(+0.00%)
Oct 06, 2023 0.0046 0.0046 0.0035 0.0038 348,353 -0.00(-17.39%)
Oct 05, 2023 0.0046 0.0046 0.0046 0.0046 4,000 +0.00(+0.00%)
Oct 04, 2023 0.0046 0.0046 0.0046 0.0046 11,145 +0.00(+0.00%)
Oct 02, 2023 0.0046 0 +0.00(+6.98%)
Sep 29, 2023 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0043 0.0043 0.0043 0.0043 159 +0.00(+4.88%)
Sep 27, 2023 0.0039 0.0041 0.0039 0.0041 20,100 +0.00(+0.00%)
Sep 26, 2023 0.0042 0.0042 0.0038 0.0041 40,482 +0.00(+0.00%)
Sep 25, 2023 0.0038 0.0041 0.0038 0.0041 6,500 +0.00(+0.00%)
Sep 21, 2023 0.0041 0 -0.00(-14.58%)
Sep 20, 2023 0.0048 0.0048 0.0048 0.0048 50,024 +0.00(+20.00%)
Sep 19, 2023 0.0040 0.0040 0.0040 0.0040 35,537 +0.00(+5.26%)
Sep 15, 2023 0.0038 0 -0.00(-5.00%)
Sep 14, 2023 0.0040 0.0040 0.0040 0.0040 41,047 +0.00(+8.11%)
Sep 13, 2023 0.0041 0.0041 0.0037 0.0037 135,400 -0.00(-24.49%)
Sep 12, 2023 0.0049 0.0049 0.0049 0.0049 21,445 -0.00(-2.00%)
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 53,595 +0.00(+2.04%)
Sep 08, 2023 0.0041 0.0049 0.0041 0.0049 21,950 +0.00(+19.51%)
Sep 07, 2023 0.0048 0.0048 0.0041 0.0041 22,575 -0.00(-14.58%)
Aug 31, 2023 0.0048 0 -0.00(-2.04%)
Aug 30, 2023 0.0049 0.0049 0.0049 0.0049 30,000 +0.00(+19.51%)
Aug 29, 2023 0.0041 0.0049 0.0041 0.0041 3,600 +0.00(+2.50%)
Aug 25, 2023 0.0040 0 -0.00(-6.98%)
Aug 24, 2023 0.0049 0.0049 0.0043 0.0043 10,444 -0.00(-12.24%)
Aug 23, 2023 0.0049 0.0049 0.0049 0.0049 5,555 +0.00(+0.00%)
Aug 22, 2023 0.0049 0.0049 0.0049 0.0049 32,556 +0.00(+0.00%)
Aug 21, 2023 0.0048 0.0049 0.0048 0.0049 47,528 +0.00(+2.08%)
Aug 18, 2023 0.0048 0.0048 0.0048 0.0048 20,000 +0.00(+14.29%)
Aug 17, 2023 0.0044 0.0044 0.0042 0.0042 68,400 -0.00(-16.00%)
Aug 16, 2023 0.0043 0.0050 0.0043 0.0050 17,000 -0.00(-3.85%)
Aug 14, 2023 0.0052 0 -0.00(-3.70%)
Aug 11, 2023 0.0054 0.0054 0.0054 0.0054 5,025 +0.00(+0.00%)
Aug 10, 2023 0.0054 0.0054 0.0054 0.0054 1,005 +0.00(+22.73%)
Aug 09, 2023 0.0044 0.0044 0.0044 0.0044 10,000 -0.00(-20.00%)
Aug 08, 2023 0.0055 0.0055 0.0055 0.0055 11,818 +0.00(+27.91%)
Aug 07, 2023 0.0056 0.0056 0.0043 0.0043 90,000 +0.00(+2.38%)
Aug 04, 2023 0.0043 0.0056 0.0042 0.0042 62,200 -0.00(-25.00%)
Aug 03, 2023 0.0056 0.0056 0.0056 0.0056 10,000 -0.00(-1.75%)
Aug 02, 2023 0.0050 0.0057 0.0050 0.0057 20,225 +0.00(+29.55%)
Aug 01, 2023 0.0058 0.0058 0.0044 0.0044 320,000 -0.00(-2.22%)
Jul 31, 2023 0.0060 0.0060 0.0045 0.0045 114,000 -0.00(-25.00%)
Jul 28, 2023 0.0062 0.0062 0.0060 0.0060 82,900 +0.00(+39.53%)
Jul 25, 2023 0.0043 0 -0.00(-30.65%)
Jul 24, 2023 0.0070 0.0070 0.0053 0.0062 302,182 +0.00(+6.90%)
Jul 21, 2023 0.0058 0.0058 0.0058 0.0058 210,000 +0.00(+0.00%)
Jul 20, 2023 0.0058 0.0058 0.0058 0.0058 55,000 +0.00(+20.83%)
Jul 19, 2023 0.0048 0.0048 0.0048 0.0048 222 -0.00(-17.24%)
Jul 18, 2023 0.0058 0.0058 0.0058 0.0058 60,000 +0.00(+0.00%)
Jul 17, 2023 0.0058 0.0058 0.0058 0.0058 8,888 +0.00(+0.00%)
Jul 13, 2023 0.0058 0 +0.00(+5.45%)
Jul 12, 2023 0.0055 0.0055 0.0055 0.0055 8,949 +0.00(+27.91%)
Jul 11, 2023 0.0055 0.0055 0.0043 0.0043 10,750 -0.00(-10.42%)
Jul 10, 2023 0.0058 0.0058 0.0048 0.0048 12,354 +0.00(+37.14%)
Jul 07, 2023 0.0046 0.0057 0.0035 0.0035 294,745 -0.00(-23.91%)
Jul 06, 2023 0.0061 0.0061 0.0046 0.0046 213,333 -0.00(-24.59%)
Jul 03, 2023 0.0061 0 -0.00(-1.61%)
Jun 30, 2023 0.0177 0.0177 0.0061 0.0062 232,000 -0.00(-3.13%)
Jun 29, 2023 0.0064 0.0064 0.0064 0.0064 20,000 +0.00(+28.00%)
Jun 28, 2023 0.0064 0.0064 0.0050 0.0050 30,755 -0.00(-20.63%)
Jun 27, 2023 0.0063 0.0063 0.0063 0.0063 16,002 +0.00(+0.00%)
Jun 26, 2023 0.0063 0.0063 0.0062 0.0063 81,494 +0.00(+0.00%)
Jun 23, 2023 0.0042 0.0063 0.0035 0.0063 767,729 +0.00(+6.78%)
Jun 22, 2023 0.0058 0.0059 0.0058 0.0059 227,222 +0.00(+1.72%)
Jun 21, 2023 0.0060 0.0060 0.0058 0.0058 25,000 +0.00(+28.89%)
Jun 20, 2023 0.0057 0.0060 0.0045 0.0045 380,801 -0.00(-18.18%)
Jun 16, 2023 0.0052 0.0055 0.0052 0.0055 59,862 +0.00(+5.77%)
Jun 15, 2023 0.0045 0.0052 0.0035 0.0052 78,847 -0.00(-10.34%)
May 08, 2023 0.0050 0.0058 0.0050 0.0058 110,625 +0.00(+5.45%)
May 05, 2023 0.0056 0.0060 0.0050 0.0055 347,585 -0.00(-1.79%)
May 04, 2023 0.0056 0.0056 0.0056 0.0056 500 -0.00(-5.08%)
May 03, 2023 0.0056 0.0059 0.0056 0.0059 80,100 +0.00(+0.00%)
May 02, 2023 0.0060 0.0060 0.0050 0.0059 250,000 +0.00(+7.27%)
May 01, 2023 0.0060 0.0069 0.0050 0.0055 664,464 -0.00(-11.29%)
Apr 28, 2023 0.0076 0.0076 0.0062 0.0062 463,231 -0.00(-18.42%)
Apr 27, 2023 0.0076 0.0076 0.0076 0.0076 10,025 +0.00(+8.57%)
Apr 26, 2023 0.0071 0.0071 0.0070 0.0070 280,984 +0.00(+4.48%)
Apr 25, 2023 0.0069 0.0069 0.0067 0.0067 34,575 +0.00(+8.06%)
Apr 24, 2023 0.0062 0.0062 0.0062 0.0062 100 +0.00(+3.33%)
Apr 21, 2023 0.0060 0.0060 0.0060 0.0060 100 -0.00(-7.69%)
Apr 20, 2023 0.0050 0.0073 0.0050 0.0065 194,880 +0.00(+4.84%)
Apr 19, 2023 0.0070 0.0070 0.0061 0.0062 110,315 -0.00(-3.13%)
Apr 18, 2023 0.0070 0.0070 0.0063 0.0064 323,160 -0.00(-12.33%)
Apr 17, 2023 0.0061 0.0073 0.0061 0.0073 10,555 +0.00(+0.00%)
Apr 14, 2023 0.0073 0.0073 0.0073 0.0073 10,000 +0.00(+0.00%)
Apr 13, 2023 0.0073 0.0073 0.0061 0.0073 56,428 +0.00(+12.31%)
Apr 12, 2023 0.0071 0.0071 0.0060 0.0065 138,972 -0.00(-10.96%)
Apr 11, 2023 0.0064 0.0073 0.0064 0.0073 79,391 +0.00(+12.31%)
Apr 10, 2023 0.0050 0.0065 0.0050 0.0065 257,647 -0.00(-1.52%)
Apr 06, 2023 0.0068 0.0068 0.0060 0.0066 246,778 +0.00(+8.20%)
Apr 05, 2023 0.0061 0.0061 0.0061 0.0061 8,333 -0.00(-11.59%)
Apr 04, 2023 0.0060 0.0069 0.0060 0.0069 5,111 +0.00(+0.00%)
Apr 03, 2023 0.0065 0.0069 0.0065 0.0069 20,150 -0.00(-5.48%)
Mar 31, 2023 0.0080 0.0080 0.0073 0.0073 27,500 +0.00(+17.74%)
Mar 30, 2023 0.0062 0.0070 0.0062 0.0062 136,535 -0.00(-17.33%)
Mar 29, 2023 0.0060 0.0075 0.0060 0.0075 11,638 +0.00(+15.38%)
Mar 28, 2023 0.0070 0.0070 0.0060 0.0065 283,965 -0.00(-17.72%)
Mar 27, 2023 0.0079 0.0079 0.0079 0.0079 7,007 +0.00(+12.86%)
Mar 24, 2023 0.0060 0.0082 0.0060 0.0070 350,222 +0.00(+11.11%)
Mar 23, 2023 0.0061 0.0070 0.0061 0.0063 495,777 -0.00(-3.08%)
Mar 22, 2023 0.0060 0.0070 0.0060 0.0065 176,448 +0.00(+1.56%)
Mar 21, 2023 0.0083 0.0083 0.0060 0.0064 157,800 -0.00(-8.57%)
Mar 20, 2023 0.0079 0.0079 0.0060 0.0070 267,659 -0.00(-9.09%)
Mar 17, 2023 0.0077 0.0077 0.0077 0.0077 148,909 +0.00(+18.46%)
Mar 16, 2023 0.0065 0.0065 0.0065 0.0065 10,333 +0.00(+6.56%)
Mar 15, 2023 0.0061 0.0061 0.0061 0.0061 500 -0.00(-6.15%)
Mar 14, 2023 0.0063 0.0065 0.0063 0.0065 82,750 -0.00(-17.72%)
Mar 13, 2023 0.0079 0.0079 0.0061 0.0079 2,556 +0.00(+31.67%)
Mar 10, 2023 0.0084 0.0084 0.0060 0.0060 1,056,201 -0.00(-30.23%)
Mar 09, 2023 0.0086 0.0096 0.0086 0.0086 210,000 -0.00(-10.42%)
Mar 08, 2023 0.0096 0.0096 0.0096 0.0096 13,720 +0.00(+12.94%)
Mar 07, 2023 0.0097 0.0097 0.0085 0.0085 159,083 -0.00(-11.46%)
Mar 06, 2023 0.0096 0.0096 0.0096 0.0096 18,800 +0.00(+14.29%)
Mar 03, 2023 0.0093 0.0093 0.0084 0.0084 10,323 -0.00(-9.68%)
Mar 01, 2023 0.0093 77 +0.00(+10.71%)
Feb 28, 2023 0.0084 0.0084 0.0084 0.0084 100 -0.00(-8.70%)
Feb 27, 2023 0.0084 0.0092 0.0084 0.0092 36,561 +0.00(+13.58%)
Feb 24, 2023 0.0081 0.0081 0.0081 0.0081 12,000 -0.00(-12.90%)
Feb 23, 2023 0.0093 0.0093 0.0093 0.0093 4,539 +0.00(+0.00%)
Feb 22, 2023 0.0093 0.0093 0.0081 0.0093 4,944 +0.00(+0.00%)
Feb 21, 2023 0.0093 0.0093 0.0093 0.0093 38,333 +0.00(+2.20%)
Feb 17, 2023 0.0081 0.0091 0.0081 0.0091 10,222 +0.00(+13.75%)
Feb 16, 2023 0.0087 0.0092 0.0075 0.0080 21,552 -0.00(-2.44%)
Feb 15, 2023 0.0096 0.0096 0.0082 0.0082 25,844 +0.00(+9.33%)
Feb 14, 2023 0.0075 0.0075 0.0075 0.0075 100 -0.00(-15.73%)
Feb 13, 2023 0.0082 0.0089 0.0082 0.0089 1,250 -0.00(-7.29%)
Feb 10, 2023 0.0082 0.0096 0.0082 0.0096 12,988 +0.00(+0.00%)
Feb 09, 2023 0.0096 0.0096 0.0096 0.0096 18,000 -0.00(-4.00%)
Feb 08, 2023 0.0093 0.0100 0.0092 0.0100 261,988 +0.00(+4.17%)
Feb 07, 2023 0.0098 0.0098 0.0082 0.0096 15,512 +0.00(+17.07%)
Feb 06, 2023 0.0082 0.0089 0.0082 0.0082 82,038 -0.00(-13.68%)
Feb 03, 2023 0.0088 0.0105 0.0088 0.0095 315,688 +0.00(+18.75%)
Feb 02, 2023 0.0095 0.0097 0.0080 0.0080 43,412 -0.00(-19.19%)
Feb 01, 2023 0.0099 0.0099 0.0099 0.0099 1,016 +0.00(+65.00%)
Jan 31, 2023 0.0092 0.0092 0.0060 0.0060 1,364,262 -0.00(-34.78%)
Jan 30, 2023 0.0092 0.0092 0.0092 0.0092 150 +0.00(+0.00%)
Jan 27, 2023 0.0092 0.0092 0.0092 0.0092 60,000 +0.00(+0.00%)
Jan 26, 2023 0.0092 0.0092 0.0092 0.0092 655 -0.00(-8.00%)
Jan 25, 2023 0.0100 0.0100 0.0100 0.0100 4,085 +0.00(+8.70%)
Jan 24, 2023 0.0100 0.0100 0.0092 0.0092 40,870 +0.00(+1.10%)
Jan 23, 2023 0.0100 0.0100 0.0091 0.0091 13,100 -0.00(-9.00%)
Jan 20, 2023 0.0094 0.0100 0.0094 0.0100 115,000 +0.00(+9.89%)
Jan 19, 2023 0.0091 0.0091 0.0091 0.0091 55,957 -0.00(-9.00%)
Jan 18, 2023 0.0100 0.0100 0.0091 0.0100 282,088 +0.00(+0.00%)
Jan 17, 2023 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+4.17%)
Jan 13, 2023 0.0100 0.0100 0.0090 0.0096 77,444 -0.00(-4.00%)
Jan 12, 2023 0.0100 0.0100 0.0100 0.0100 98,000 +0.00(+8.70%)
Jan 11, 2023 0.0100 0.0100 0.0090 0.0092 40,000 -0.00(-8.91%)
Jan 10, 2023 0.0100 0.0101 0.0100 0.0101 90,000 +0.00(+6.32%)
Jan 09, 2023 0.0101 0.0101 0.0095 0.0095 119,401 -0.00(-5.94%)
Jan 06, 2023 0.0101 0.0101 0.0101 0.0101 20,000 +0.00(+0.00%)
Jan 05, 2023 0.0101 0.0101 0.0100 0.0101 342,765 +0.00(+1.00%)
Jan 04, 2023 0.0101 0.0101 0.0100 0.0100 75,000 -0.00(-0.99%)
Jan 03, 2023 0.0101 0.0101 0.0100 0.0101 48,000 +0.00(+1.00%)
Dec 30, 2022 0.0070 0.0101 0.0070 0.0100 65,919 -0.00(-0.99%)
Dec 29, 2022 0.0101 0.0101 0.0101 0.0101 115,500 +0.00(+2.02%)
Dec 28, 2022 0.0101 0.0101 0.0095 0.0099 140,500 +0.00(+0.00%)
Dec 27, 2022 0.0099 0.0101 0.0099 0.0099 176,953 -0.00(-1.98%)
Dec 23, 2022 0.0090 0.0101 0.0084 0.0101 169,015 +0.00(+0.00%)
Dec 22, 2022 0.0090 0.0101 0.0090 0.0101 108,010 +0.00(+1.00%)
Dec 21, 2022 0.0090 0.0100 0.0085 0.0100 133,502 +0.00(+1.01%)
Dec 20, 2022 0.0100 0.0100 0.0085 0.0099 86,250 +0.00(+1.02%)
Dec 19, 2022 0.0096 0.0098 0.0096 0.0098 82,000 +0.00(+0.00%)
Dec 16, 2022 0.0083 0.0098 0.0083 0.0098 17,306 +0.00(+0.00%)
Dec 15, 2022 0.0105 0.0105 0.0098 0.0098 21,001 +0.00(+0.00%)
Dec 14, 2022 0.0098 0.0098 0.0098 0.0098 28,490 -0.00(-2.00%)
Dec 13, 2022 0.0090 0.0100 0.0089 0.0100 112,624 +0.00(+12.36%)
Dec 12, 2022 0.0089 0.0101 0.0089 0.0089 28,150 +0.00(+4.71%)
Dec 09, 2022 0.0095 0.0095 0.0085 0.0085 21,500 -0.00(-10.53%)
Dec 08, 2022 0.0095 0.0095 0.0082 0.0095 235,335 +0.00(+0.00%)
Dec 07, 2022 0.0095 0.0095 0.0095 0.0095 10,587 +0.00(+0.00%)
Dec 06, 2022 0.0086 0.0095 0.0086 0.0095 97,600 +0.00(+1.06%)
Dec 05, 2022 0.0101 0.0101 0.0094 0.0094 232,000 +0.00(+14.63%)
Dec 02, 2022 0.0101 0.0101 0.0081 0.0082 17,746 -0.00(-21.90%)
Dec 01, 2022 0.0105 0.0105 0.0105 0.0105 1,000 +0.00(+3.96%)
Nov 30, 2022 0.0060 0.0101 0.0060 0.0101 51,000 +0.00(+0.00%)
Nov 29, 2022 0.0101 0.0101 0.0101 0.0101 11,000 -0.00(-0.98%)
Nov 28, 2022 0.0102 0.0102 0.0102 0.0102 11,267 +0.00(+2.00%)
Nov 25, 2022 0.0088 0.0100 0.0081 0.0100 680,970 +0.00(+9.89%)
Nov 23, 2022 0.0086 0.0091 0.0085 0.0091 104,897 -0.00(-12.50%)
Nov 22, 2022 0.0104 0.0104 0.0104 0.0104 37,000 +0.00(+0.97%)
Nov 21, 2022 0.0104 0.0104 0.0095 0.0103 14,000 -0.00(-0.96%)
Nov 18, 2022 0.0104 0.0104 0.0104 0.0104 20,000 +0.00(+0.00%)
Nov 17, 2022 0.0104 0.0107 0.0090 0.0104 732,918 +0.00(+9.47%)
Nov 16, 2022 0.0105 0.0105 0.0095 0.0095 225,300 +0.00(+0.00%)
Nov 15, 2022 0.0107 0.0107 0.0095 0.0095 52,000 -0.00(-11.21%)
Nov 14, 2022 0.0107 0.0107 0.0085 0.0107 161,492 +0.00(+25.88%)
Nov 11, 2022 0.0085 0.0107 0.0085 0.0085 18,100 -0.00(-5.56%)
Nov 10, 2022 0.0107 0.0107 0.0078 0.0090 134,568 -0.00(-15.89%)
Nov 09, 2022 0.0060 0.0107 0.0060 0.0107 12,310 +0.00(+4.90%)
Nov 08, 2022 0.0060 0.0107 0.0060 0.0102 118,750 -0.00(-5.56%)
Nov 07, 2022 0.0108 0.0108 0.0108 0.0108 40,000 +0.00(+6.93%)
Nov 04, 2022 0.0101 0.0101 0.0101 0.0101 50,002 -0.00(-6.48%)
Nov 03, 2022 0.0108 0.0109 0.0100 0.0108 218,996 +0.00(+8.00%)
Nov 02, 2022 0.0110 0.0110 0.0100 0.0100 355,780 +0.00(+12.36%)
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.