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 (%)
Apr 15, 2021 0.3078 0.3078 0.3078 0 +0.01(+4.27%)
Apr 14, 2021 0.2953 0.2953 0.2952 0.2952 945 +0.00(+0.34%)
Apr 12, 2021 0.2942 0.2942 0.2942 0 -0.02(-5.46%)
Apr 09, 2021 0.3194 0.3194 0.2978 0.3112 1,600 +0.01(+4.46%)
Apr 08, 2021 0.3050 0.3050 0.2979 0.2979 800 -0.00(-0.70%)
Apr 07, 2021 0.2974 0.3000 0.2891 0.3000 2,375 +0.00(+1.04%)
Apr 06, 2021 0.2850 0.3105 0.2850 0.2969 21,710 +0.01(+3.27%)
Apr 05, 2021 0.2700 0.2875 0.2700 0.2875 5,690 +0.02(+6.48%)
Apr 01, 2021 0.2700 0.2700 0.2700 0.2700 5,600 -0.00(-1.78%)
Mar 31, 2021 0.2794 0.2794 0.2699 0.2749 4,579 -0.00(-0.51%)
Mar 30, 2021 0.2695 0.2783 0.2695 0.2763 5,650 -0.01(-2.02%)
Mar 29, 2021 0.2886 0.2886 0.2800 0.2820 3,365 -0.01(-2.39%)
Mar 26, 2021 0.3050 0.3050 0.2841 0.2889 1,500 -0.01(-3.44%)
Mar 25, 2021 0.3002 0.3066 0.2966 0.2992 10,710 -0.00(-0.27%)
Mar 24, 2021 0.3026 0.3181 0.3000 0.3000 75,030 +0.00(+0.00%)
Mar 23, 2021 0.3067 0.3107 0.3000 0.3000 4,009 -0.02(-5.87%)
Mar 22, 2021 0.3098 0.3188 0.3058 0.3187 12,790 +0.01(+2.81%)
Mar 19, 2021 0.3100 0.3200 0.3026 0.3100 14,500 -0.00(-0.29%)
Mar 18, 2021 0.3194 0.3199 0.3097 0.3109 14,020 -0.02(-5.90%)
Mar 17, 2021 0.3369 0.3369 0.3248 0.3304 16,850 -0.01(-4.26%)
Mar 16, 2021 0.3931 0.3934 0.3293 0.3451 20,835 -0.04(-10.04%)
Mar 15, 2021 0.3646 0.4120 0.3315 0.3836 47,297 +0.00(+0.71%)
Mar 12, 2021 0.4543 0.4572 0.3809 0.3809 32,300 -0.07(-15.56%)
Mar 11, 2021 0.3941 0.4511 0.3835 0.4511 54,639 +0.11(+32.21%)
Mar 10, 2021 0.3200 0.3412 0.3120 0.3412 117,650 +0.02(+6.62%)
Mar 09, 2021 0.3214 0.3214 0.3159 0.3200 15,865 +0.04(+13.07%)
Mar 08, 2021 0.2924 0.3058 0.2735 0.2830 10,780 +0.00(+0.35%)
Mar 05, 2021 0.2820 0.2884 0.2674 0.2820 54,000 -0.00(-0.32%)
Mar 04, 2021 0.3048 0.3134 0.2805 0.2829 17,828 -0.00(-0.49%)
Mar 03, 2021 0.2950 0.3000 0.2843 0.2843 10,850 -0.02(-6.76%)
Mar 02, 2021 0.3150 0.3150 0.3021 0.3049 14,850 -0.00(-0.03%)
Mar 01, 2021 0.3334 0.3334 0.3050 0.3050 24,590 -0.01(-4.39%)
Feb 26, 2021 0.3153 0.3300 0.2986 0.3190 25,500 -0.01(-2.89%)
Feb 25, 2021 0.3047 0.3339 0.3047 0.3285 6,580 +0.03(+11.39%)
Feb 24, 2021 0.2938 0.3098 0.2938 0.2949 11,958 -0.01(-4.22%)
Feb 23, 2021 0.3231 0.3231 0.2323 0.3079 17,390 -0.03(-8.91%)
Feb 22, 2021 0.3500 0.3505 0.3272 0.3380 74,135 -0.01(-3.12%)
Feb 19, 2021 0.3970 0.3970 0.3427 0.3489 52,900 +0.01(+1.99%)
Feb 18, 2021 0.3478 0.3478 0.3215 0.3421 27,980 -0.01(-2.26%)
Feb 17, 2021 0.3248 0.3500 0.2950 0.3500 79,074 +0.02(+4.95%)
Feb 16, 2021 0.3700 0.3744 0.3210 0.3335 101,779 -0.03(-7.28%)
Feb 12, 2021 0.2690 0.3754 0.2549 0.3597 227,300 +0.08(+30.23%)
Feb 11, 2021 0.1952 0.2762 0.1804 0.2762 156,731 +0.08(+39.21%)
Feb 10, 2021 0.1690 0.1984 0.1557 0.1984 182,373 +0.03(+18.80%)
Feb 09, 2021 0.1628 0.1670 0.1550 0.1670 54,569 +0.01(+6.30%)
Feb 08, 2021 0.1700 0.1800 0.1570 0.1571 83,983 -0.01(-7.59%)
Feb 05, 2021 0.1737 0.1737 0.1431 0.1700 32,600 +0.02(+10.53%)
Feb 04, 2021 0.1561 0.1675 0.1538 0.1538 5,533 -0.01(-5.00%)
Feb 03, 2021 0.1769 0.1769 0.1561 0.1619 22,756 +0.00(+2.73%)
Feb 02, 2021 0.1652 0.1700 0.1530 0.1576 108,400 +0.01(+4.03%)
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.