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 (%)
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%)
Sep 01, 2020 0.1517 0.1662 0.1500 0.1616 54,995 +0.00(+1.76%)
Aug 31, 2020 0.1397 0.1668 0.1397 0.1588 156,941 +0.00(+1.60%)
Aug 28, 2020 0.1600 0.1616 0.1439 0.1563 64,600 +0.00(+2.16%)
Aug 27, 2020 0.1609 0.1648 0.1530 0.1530 51,969 +0.01(+6.77%)
Aug 26, 2020 0.1643 0.1649 0.1433 0.1433 64,864 -0.02(-10.88%)
Aug 25, 2020 0.1497 0.1608 0.1423 0.1608 127,590 +0.01(+6.99%)
Aug 24, 2020 0.1465 0.1688 0.1430 0.1503 51,677 -0.01(-6.06%)
Aug 21, 2020 0.1770 0.1770 0.1500 0.1600 69,200 -0.00(-1.17%)
Aug 20, 2020 0.1660 0.1679 0.1575 0.1619 198,140 +0.00(+1.50%)
Aug 19, 2020 0.1638 0.1656 0.1595 0.1595 43,878 -0.00(-1.73%)
Aug 18, 2020 0.1600 0.1652 0.1593 0.1623 182,955 +0.00(+1.44%)
Aug 17, 2020 0.1608 0.1641 0.1530 0.1600 367,742 +0.02(+13.48%)
Aug 14, 2020 0.1260 0.1530 0.1260 0.1410 2,800 -0.00(-2.42%)
Aug 13, 2020 0.1517 0.1517 0.1385 0.1445 49,250 -0.00(-0.96%)
Aug 12, 2020 0.1500 0.1500 0.1459 0.1459 5,490 -0.00(-0.34%)
Aug 11, 2020 0.1455 0.1500 0.1454 0.1464 2,600 -0.01(-3.49%)
Aug 10, 2020 0.1554 0.1554 0.1454 0.1517 6,200 +0.01(+10.41%)
Aug 07, 2020 0.1374 0.1374 0.1374 50 +0.00(+0.00%)
Aug 06, 2020 0.1270 0.1523 0.1270 0.1374 14,293 +0.01(+8.19%)
Aug 04, 2020 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Aug 03, 2020 0.1270 0.1270 0.1270 0.1270 940 -0.02(-11.19%)
Jul 31, 2020 0.1430 0.1430 0.1430 0.1430 700 +0.00(+3.62%)
Jul 30, 2020 0.1380 0.1380 0.1380 0.1380 6,975 +0.01(+9.96%)
Jul 29, 2020 0.1255 0.1255 0.1255 0.1255 2,200 +0.01(+11.75%)
Jul 27, 2020 0.1123 0.1123 0.1123 0 -0.03(-21.30%)
Jul 24, 2020 0.1390 0.1427 0.1390 0.1427 800 +0.02(+12.54%)
Jul 23, 2020 0.1262 0.1422 0.1262 0.1268 20,949 +0.01(+5.67%)
Jul 22, 2020 0.1260 0.1260 0.1200 0.1200 1,040 -0.02(-15.85%)
Jul 21, 2020 0.1130 0.1428 0.1130 0.1426 15,840 +0.03(+26.19%)
Jul 20, 2020 0.1130 0.1130 0.1130 0.1130 200 -0.01(-8.87%)
Jul 17, 2020 0.1240 0.1240 0.1240 0.1240 300 +0.01(+7.27%)
Jul 16, 2020 0.1156 0.1156 0.1156 3 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1225 0.1156 0.1156 13,100 +0.00(+3.21%)
Jul 14, 2020 0.1479 0.1479 0.1120 0.1120 2,320 -0.03(-20.17%)
Jul 09, 2020 0.1403 0.1403 0.1403 0 -0.01(-6.47%)
Jul 08, 2020 0.1385 0.1500 0.1385 0.1500 1,155 +0.01(+11.11%)
Jul 06, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 02, 2020 0.1310 0.1520 0.1310 0.1350 14,000 +0.03(+26.05%)
Jun 29, 2020 0.1071 0.1071 0.1071 0 -0.02(-15.20%)
Jun 26, 2020 0.1215 0.1263 0.1215 0.1263 4,000 +0.01(+4.55%)
Jun 25, 2020 0.1208 0.1518 0.1208 0.1208 3,100 +0.00(+0.00%)
Jun 23, 2020 0.1208 0.1208 0.1208 0 -0.00(-3.36%)
Jun 22, 2020 0.1400 0.1400 0.1204 0.1250 13,109 -0.02(-12.03%)
Jun 19, 2020 0.1421 0.1421 0.1421 0.1421 100 -0.01(-7.31%)
Jun 16, 2020 0.1533 0.1533 0.1533 0 -0.00(-2.73%)
Jun 15, 2020 0.1576 0.1576 0.1576 0.1576 10,350 -0.01(-6.75%)
Jun 12, 2020 0.1600 0.1690 0.1566 0.1690 54,500 +0.01(+9.17%)
Jun 10, 2020 0.1548 0.1548 0.1548 0 +0.03(+29.00%)
Jun 08, 2020 0.1200 0.1200 0.1200 0 -0.04(-26.38%)
Jun 04, 2020 0.1630 0.1630 0.1630 0 -0.02(-9.49%)
Jun 03, 2020 0.1896 0.1896 0.1801 0.1801 606 -0.02(-12.15%)
May 29, 2020 0.2050 0.2050 0.2050 0 -0.00(-0.24%)
May 28, 2020 0.2055 0.2055 0.2055 0.2055 1,050 +0.00(+1.13%)
May 27, 2020 0.2034 0.2034 0.2032 0.2032 10,001 +0.02(+10.37%)
May 26, 2020 0.1898 0.1898 0.1841 0.1841 6,040 +0.03(+22.73%)
May 22, 2020 0.1369 0.1500 0.1350 0.1500 31,000 +0.06(+76.26%)
May 18, 2020 0.0851 0.0851 0.0851 0 +0.00(+0.00%)
May 15, 2020 0.1045 0.1045 0.0851 0.0851 500 -0.02(-15.49%)
May 13, 2020 0.1007 0.1007 0.1007 0 +0.05(+87.17%)
May 11, 2020 0.0538 0.0538 0.0538 0 +0.00(+0.00%)
May 05, 2020 0.0538 0.0538 0.0538 0 +0.00(+0.00%)
Apr 29, 2020 0.0538 0.0538 0.0538 0 +0.01(+18.24%)
Apr 28, 2020 0.0455 0.0455 0.0455 42 +0.00(+0.00%)
Apr 27, 2020 0.0455 0.0455 0.0455 30 +0.00(+0.00%)
Apr 15, 2020 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Mar 27, 2020 0.0455 0.0455 0.0455 0 +0.01(+40.87%)
Mar 25, 2020 0.0323 0.0323 0.0323 0 -0.01(-21.22%)
Mar 16, 2020 0.0410 0.0410 0.0410 0 -0.02(-34.40%)
Mar 11, 2020 0.0625 0.0625 0.0625 0 +0.01(+31.30%)
Mar 10, 2020 0.0476 0.0476 0.0476 0.0476 2,100 -0.01(-19.46%)
Mar 06, 2020 0.0591 0.0591 0.0591 0 +0.00(+0.00%)
Mar 05, 2020 0.0591 0.0591 0.0591 20 +0.00(+0.00%)
Mar 02, 2020 0.0591 0.0591 0.0591 0 +0.00(+0.00%)
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%)
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.