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
Markets:
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP:FFMGF)

0.3153 -0.0045 (-1.41%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 29, 2026 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 28, 2026 0.3236 0.3300 0.2728 0.3198 883,324 -0.01(-3.09%)
Apr 27, 2026 0.3350 0.3450 0.3275 0.3300 488,933 -0.01(-1.64%)
Apr 24, 2026 0.3475 0.3498 0.3350 0.3355 572,813 -0.01(-1.61%)
Apr 23, 2026 0.3367 0.3487 0.3312 0.3410 479,673 -0.00(-0.12%)
Apr 22, 2026 0.3490 0.3698 0.3370 0.3414 983,754 -0.01(-2.71%)
Apr 21, 2026 0.3623 0.3877 0.3472 0.3509 508,902 -0.02(-5.19%)
Apr 20, 2026 0.3899 0.3899 0.3290 0.3701 1,293,962 -0.01(-2.61%)
Apr 17, 2026 0.3722 0.3895 0.3610 0.3800 1,054,862 +0.01(+3.46%)
Apr 16, 2026 0.3480 0.3800 0.3480 0.3673 458,561 -0.00(-0.73%)
Apr 15, 2026 0.3655 0.3800 0.3650 0.3700 401,464 -0.00(-0.80%)
Apr 14, 2026 0.3850 0.4000 0.3654 0.3730 364,670 +0.01(+1.66%)
Apr 13, 2026 0.3255 0.3713 0.3210 0.3669 273,205 +0.01(+2.29%)
Apr 10, 2026 0.3500 0.3750 0.3500 0.3587 596,359 -0.01(-1.56%)
Apr 09, 2026 0.3652 0.3800 0.3587 0.3644 490,788 +0.01(+2.16%)
Apr 08, 2026 0.4000 0.4000 0.3538 0.3567 812,598 -0.01(-1.95%)
Apr 07, 2026 0.3636 0.3700 0.3450 0.3638 250,195 -0.00(-0.60%)
Apr 06, 2026 0.3562 0.3772 0.3483 0.3660 614,418 +0.01(+1.67%)
Apr 02, 2026 0.3550 0.3789 0.3350 0.3600 926,784 -0.01(-3.87%)
Apr 01, 2026 0.3789 0.4000 0.3677 0.3745 670,614 +0.00(+1.22%)
Mar 31, 2026 0.3401 0.3809 0.3401 0.3700 888,708 +0.04(+11.04%)
Mar 30, 2026 0.3465 0.3465 0.3234 0.3332 490,721 +0.01(+2.40%)
Mar 27, 2026 0.3100 0.3368 0.2930 0.3254 862,917 +0.00(+1.31%)
Mar 26, 2026 0.3470 0.3470 0.3111 0.3212 878,675 -0.02(-6.90%)
Mar 25, 2026 0.3790 0.3790 0.3400 0.3450 1,127,681 +0.00(+0.88%)
Mar 24, 2026 0.3200 0.3500 0.3140 0.3420 1,232,926 +0.02(+6.31%)
Mar 23, 2026 0.2700 0.3300 0.2650 0.3217 1,681,026 +0.02(+7.41%)
Mar 20, 2026 0.3100 0.3139 0.2857 0.2995 1,587,212 -0.01(-3.39%)
Mar 19, 2026 0.2925 0.3246 0.2753 0.3100 4,340,492 -0.04(-11.43%)
Mar 18, 2026 0.3500 0.3785 0.3445 0.3500 2,240,371 -0.02(-4.92%)
Mar 17, 2026 0.3967 0.4000 0.3681 0.3681 1,323,608 -0.02(-5.62%)
Mar 16, 2026 0.3600 0.4000 0.3600 0.3900 3,624,235 +0.01(+3.53%)
Mar 13, 2026 0.4349 0.4350 0.3733 0.3767 1,798,995 -0.04(-9.29%)
Mar 12, 2026 0.4234 0.4352 0.4100 0.4153 849,169 -0.01(-2.94%)
Mar 11, 2026 0.4350 0.4400 0.4070 0.4279 651,834 -0.01(-1.63%)
Mar 10, 2026 0.4305 0.4540 0.4230 0.4350 745,102 +0.01(+2.57%)
Mar 09, 2026 0.4320 0.4320 0.3901 0.4241 1,228,405 +0.01(+2.19%)
Mar 06, 2026 0.4050 0.4204 0.4000 0.4150 655,942 +0.01(+1.79%)
Mar 05, 2026 0.4350 0.4350 0.4077 0.4077 1,760,325 -0.02(-4.77%)
Mar 04, 2026 0.4450 0.4741 0.4280 0.4281 635,070 -0.01(-1.36%)
Mar 03, 2026 0.4578 0.4716 0.4200 0.4340 1,329,749 -0.04(-8.25%)
Mar 02, 2026 0.4820 0.5038 0.4610 0.4730 775,866 -0.01(-2.47%)
Feb 27, 2026 0.4800 0.4850 0.4634 0.4850 2,180,683 +0.02(+3.54%)
Feb 26, 2026 0.4275 0.4768 0.4250 0.4684 670,060 +0.02(+5.19%)
Feb 25, 2026 0.4500 0.4564 0.4429 0.4453 1,024,990 -0.00(-1.04%)
Feb 24, 2026 0.4516 0.4600 0.4332 0.4500 767,024 -0.00(-0.90%)
Feb 23, 2026 0.4475 0.4700 0.4446 0.4541 1,836,043 +0.01(+1.66%)
Feb 20, 2026 0.4740 0.4800 0.4413 0.4467 1,211,646 -0.02(-4.55%)
Feb 19, 2026 0.4300 0.4699 0.4200 0.4680 585,005 +0.04(+9.42%)
Feb 18, 2026 0.4255 0.4425 0.4236 0.4277 479,528 -0.00(-0.53%)
Feb 17, 2026 0.4211 0.4400 0.4032 0.4300 1,034,786 -0.01(-1.60%)
Feb 13, 2026 0.4500 0.4600 0.4210 0.4370 1,051,446 -0.01(-2.00%)
Feb 12, 2026 0.4625 0.4856 0.4400 0.4459 608,595 -0.03(-6.13%)
Feb 11, 2026 0.4600 0.4920 0.4500 0.4750 1,167,044 +0.02(+4.35%)
Feb 10, 2026 0.4750 0.4853 0.4500 0.4552 922,131 -0.02(-4.25%)
Feb 09, 2026 0.4353 0.4803 0.4210 0.4754 1,633,790 +0.04(+8.07%)
Feb 06, 2026 0.4600 0.4600 0.4201 0.4399 1,348,012 +0.01(+3.07%)
Feb 05, 2026 0.4750 0.4750 0.4260 0.4268 2,208,770 -0.06(-12.92%)
Feb 04, 2026 0.5178 0.5255 0.4601 0.4901 2,525,339 -0.02(-3.94%)
Feb 03, 2026 0.5199 0.5199 0.4800 0.5102 1,438,118 +0.04(+8.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.