Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Energy Metals Ltd (OP: ASKDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 0.1370 0.1371 0.1152 0.1152 64,697 -0.04(-23.30%)
Nov 27, 2020 0.1359 0.1578 0.1359 0.1502 39,800 +0.02(+16.89%)
Nov 25, 2020 0.1208 0.1385 0.1208 0.1285 4,000 +0.01(+7.08%)
Nov 24, 2020 0.1190 0.1359 0.1190 0.1200 25,699 -0.01(-6.98%)
Nov 23, 2020 0.1261 0.1361 0.1252 0.1290 7,650 +0.00(+1.49%)
Nov 20, 2020 0.1440 0.1440 0.1265 0.1271 22,400 -0.02(-11.12%)
Nov 19, 2020 0.1320 0.1432 0.1300 0.1430 13,652 +0.01(+8.33%)
Nov 18, 2020 0.1317 0.1415 0.1317 0.1320 8,861 +0.00(+0.38%)
Nov 17, 2020 0.1324 0.1371 0.1310 0.1315 18,407 -0.01(-6.07%)
Nov 16, 2020 0.1499 0.1499 0.1400 0.1400 8,000 -0.01(-5.08%)
Nov 13, 2020 0.1484 0.1500 0.1475 0.1475 500 +0.00(+1.58%)
Nov 12, 2020 0.1513 0.1513 0.1410 0.1452 27,450 +0.00(+0.76%)
Nov 11, 2020 0.1500 0.1500 0.1441 0.1441 5,100 -0.01(-3.93%)
Nov 10, 2020 0.1360 0.1500 0.1332 0.1500 28,003 -0.00(-1.06%)
Nov 09, 2020 0.1276 0.1516 0.1261 0.1516 5,041 +0.01(+8.29%)
Nov 06, 2020 0.1340 0.1440 0.1336 0.1400 23,500 -0.01(-3.78%)
Nov 05, 2020 0.1220 0.1455 0.1200 0.1455 39,206 +0.00(+2.83%)
Nov 04, 2020 0.1400 0.1415 0.1400 0.1415 1,220 +0.00(+1.07%)
Nov 03, 2020 0.1485 0.1495 0.1400 0.1400 1,300 -0.02(-10.08%)
Nov 02, 2020 0.1450 0.1557 0.1450 0.1557 36,750 +0.02(+14.65%)
Oct 30, 2020 0.1358 0.1358 0.1358 0.1358 1,000 +0.01(+8.64%)
Oct 29, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Oct 28, 2020 0.1508 0.1508 0.1200 0.1250 76,516 -0.03(-18.57%)
Oct 26, 2020 0.1535 0.1535 0.1535 0 -0.00(-1.35%)
Oct 23, 2020 0.1556 0.1556 0.1556 0.1556 3,100 -0.00(-0.26%)
Oct 22, 2020 0.1600 0.1610 0.1560 0.1560 3,827 +0.01(+6.05%)
Oct 21, 2020 0.1800 0.1800 0.1437 0.1471 1,897 -0.00(-1.93%)
Oct 20, 2020 0.1571 0.1571 0.1500 0.1500 2,999 -0.01(-4.76%)
Oct 19, 2020 0.1700 0.1700 0.1503 0.1575 19,107 -0.01(-7.79%)
Oct 16, 2020 0.1776 0.1828 0.1708 0.1708 29,000 +0.00(+0.29%)
Oct 15, 2020 0.1789 0.1829 0.1653 0.1703 22,729 +0.01(+3.15%)
Oct 14, 2020 0.1480 0.1651 0.1480 0.1651 290,999 +0.02(+12.31%)
Oct 13, 2020 0.1539 0.1539 0.1400 0.1470 44,090 +0.00(+1.17%)
Oct 12, 2020 0.1777 0.1777 0.1310 0.1453 1,558 -0.01(-9.19%)
Oct 09, 2020 0.1606 0.1606 0.1541 0.1600 20,200 +0.00(+3.16%)
Oct 08, 2020 0.1584 0.1622 0.1507 0.1551 42,480 +0.00(+0.19%)
Oct 07, 2020 0.1600 0.1600 0.1382 0.1548 10,558 -0.01(-3.25%)
Oct 06, 2020 0.1694 0.1694 0.1400 0.1600 43,566 -0.00(-2.14%)
Oct 05, 2020 0.1500 0.1637 0.1500 0.1635 20,999 +0.02(+10.18%)
Oct 02, 2020 0.1489 0.1519 0.1400 0.1484 11,000 -0.00(-1.85%)
Oct 01, 2020 0.1730 0.1730 0.1420 0.1512 16,466 -0.01(-3.94%)
Sep 30, 2020 0.1498 0.1593 0.1415 0.1574 37,705 +0.01(+4.93%)
Sep 29, 2020 0.1390 0.1500 0.1241 0.1500 28,618 +0.01(+11.11%)
Sep 28, 2020 0.1183 0.1350 0.1183 0.1350 36,901 -0.00(-1.46%)
Sep 25, 2020 0.1397 0.1500 0.1370 0.1370 14,100 -0.00(-2.97%)
Sep 24, 2020 0.1405 0.1412 0.1198 0.1412 66,850 -0.01(-4.92%)
Sep 23, 2020 0.1600 0.1600 0.1460 0.1485 45,540 -0.01(-7.19%)
Sep 22, 2020 0.1710 0.1710 0.1600 0.1600 74,900 -0.02(-9.45%)
Sep 21, 2020 0.1700 0.1868 0.1638 0.1767 42,778 -0.00(-0.06%)
Sep 18, 2020 0.1735 0.1835 0.1601 0.1768 63,900 +0.01(+4.00%)
Sep 17, 2020 0.1671 0.1735 0.1611 0.1700 62,498 -0.01(-7.61%)
Sep 16, 2020 0.1895 0.1910 0.1800 0.1840 44,330 -0.00(-0.54%)
Sep 15, 2020 0.1950 0.1950 0.1800 0.1850 256,248 -0.00(-2.58%)
Sep 14, 2020 0.1651 0.1950 0.1651 0.1899 478,164 +0.02(+10.02%)
Sep 11, 2020 0.1784 0.1792 0.1700 0.1726 44,500 -0.01(-3.90%)
Sep 10, 2020 0.1900 0.1900 0.1621 0.1796 42,308 +0.00(+1.53%)
Sep 09, 2020 0.1705 0.1787 0.1618 0.1769 34,202 +0.00(+2.43%)
Sep 08, 2020 0.1700 0.1743 0.1700 0.1727 172,743 +0.00(+1.77%)
Sep 04, 2020 0.1729 0.1750 0.1582 0.1697 91,700 -0.00(-0.88%)
Sep 03, 2020 0.1780 0.1780 0.1586 0.1712 127,340 +0.01(+7.13%)
Sep 02, 2020 0.1683 0.1696 0.1532 0.1598 31,355 -0.00(-1.11%)
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.