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 (%)
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%)
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.