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 (%)
Feb 20, 2020 0.0591 0.0591 0.0591 0 +0.00(+2.43%)
Feb 07, 2020 0.0577 0.0577 0.0577 0 -0.01(-11.23%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 349 +0.01(+30.00%)
Feb 05, 2020 0.0347 0.0500 0.0347 0.0500 1,147 -0.01(-23.08%)
Feb 04, 2020 0.0650 0.0650 0.0650 2 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 28, 2020 0.0644 0.0700 0.0644 0.0700 5,000 -0.00(-2.78%)
Jan 27, 2020 0.0714 0.0720 0.0714 0.0720 6,500 -0.01(-6.74%)
Jan 24, 2020 0.0671 0.0772 0.0671 0.0772 17,500 +0.01(+10.29%)
Jan 23, 2020 0.0809 0.0809 0.0670 0.0700 1,800 +0.03(+75.44%)
Jan 07, 2020 0.0399 0.0399 0.0399 0 +0.01(+38.54%)
Dec 31, 2019 0.0288 0.0288 0.0288 0 -0.00(-4.64%)
Dec 30, 2019 0.0479 0.0479 0.0302 0.0302 15,304 -0.01(-31.36%)
Dec 23, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Dec 19, 2019 0.0440 0.0440 0.0440 0 +0.02(+80.33%)
Dec 12, 2019 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Dec 09, 2019 0.0244 0.0244 0.0244 0 +0.00(+0.83%)
Dec 04, 2019 0.0242 0.0242 0.0242 0 -0.06(-72.50%)
Dec 02, 2019 0.0880 0.0880 0.0880 0 +0.01(+13.55%)
Nov 29, 2019 0.0775 0.0775 0.0775 30 +0.00(+0.00%)
Nov 26, 2019 0.0775 0.0775 0.0775 0 -0.01(-14.55%)
Nov 14, 2019 0.0907 0.0907 0.0907 0 -0.03(-27.44%)
Oct 29, 2019 0.1250 0.1250 0.1250 0 -0.03(-17.22%)
Oct 25, 2019 0.1510 0.1510 0.1510 0 +0.01(+7.09%)
Oct 18, 2019 0.1410 0.1410 0.1410 0 -0.00(-0.70%)
Oct 17, 2019 0.1420 0.1420 0.1420 0.1420 820 +0.00(+1.43%)
Oct 15, 2019 0.1400 0.1400 0.1400 0 -0.02(-10.26%)
Oct 14, 2019 0.0870 0.1560 0.0870 0.1560 9,090 +0.01(+9.86%)
Oct 11, 2019 0.1420 0.1420 0.1420 0.1420 5,000 +0.08(+123.62%)
Oct 10, 2019 0.0635 0.0635 0.0635 8 +0.00(+0.00%)
Oct 08, 2019 0.0635 0.0635 0.0635 0 -0.01(-10.06%)
Oct 01, 2019 0.0706 0.0706 0.0706 0 +0.00(+0.00%)
Sep 30, 2019 0.0706 0.0706 0.0706 40 +0.00(+0.00%)
Sep 23, 2019 0.0706 0.0706 0.0706 0 +0.01(+23.21%)
Sep 17, 2019 0.0573 0.0573 0.0573 0 -0.00(-0.35%)
Aug 27, 2019 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Aug 14, 2019 0.0575 0.0575 0.0575 0 -0.05(-44.71%)
Aug 06, 2019 0.1040 0.1040 0.1040 0 -0.02(-18.11%)
Aug 05, 2019 0.1270 0.1270 0.1270 0.1270 2,600 +0.05(+58.75%)
Jul 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jul 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+4.90%)
Jul 17, 2019 0.0715 0.0715 0.0715 0 +0.00(+0.00%)
Jul 10, 2019 0.0715 0.0715 0.0715 0 -0.03(-31.90%)
Jul 08, 2019 0.1050 0.1050 0.1050 0 +0.04(+50.86%)
Jun 12, 2019 0.0696 0.0696 0.0696 0 +0.00(+0.58%)
Jun 06, 2019 0.0692 0.0692 0.0692 0 -0.04(-35.93%)
May 30, 2019 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
May 24, 2019 0.1080 0.1080 0.1080 0 -0.00(-0.74%)
May 14, 2019 0.1088 0.1088 0.1088 0 -0.03(-21.73%)
May 13, 2019 0.1390 0.1390 0.1390 0.1390 500 +0.02(+19.83%)
Apr 26, 2019 0.1160 0.1160 0.1160 0 +0.01(+5.74%)
Apr 04, 2019 0.1097 0.1097 0.1097 0 +0.03(+46.27%)
Mar 14, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 13, 2019 0.0750 0.0750 0.0750 32 +0.00(+0.00%)
Mar 05, 2019 0.0750 0.0750 0.0750 0 +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.