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

First Mining Gold Corp (TSX: FF )

0.1375 -0.0025 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 30, 2019 0.2700 0.2800 0.2600 0.2600 328,900 -0.01(-3.70%)
Apr 29, 2019 0.2900 0.2900 0.2700 0.2700 303,343 -0.02(-6.90%)
Apr 26, 2019 0.2900 0.2900 0.2800 0.2900 328,455 +0.01(+3.57%)
Apr 25, 2019 0.3000 0.3100 0.2800 0.2800 274,925 -0.01(-3.45%)
Apr 24, 2019 0.2900 0.2900 0.2800 0.2900 171,986 +0.02(+7.41%)
Apr 23, 2019 0.2900 0.2900 0.2700 0.2700 232,886 -0.02(-6.90%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2900 259,550 -0.01(-3.33%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3000 0.3000 152,195 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3200 0.3000 0.3000 247,420 -0.01(-3.23%)
Apr 15, 2019 0.3100 0.3300 0.3100 0.3100 471,781 -0.01(-3.13%)
Apr 12, 2019 0.3200 0.3300 0.3200 0.3200 188,239 +0.01(+3.23%)
Apr 11, 2019 0.3200 0.3400 0.3100 0.3100 489,052 -0.02(-6.06%)
Apr 10, 2019 0.3400 0.3400 0.3300 0.3300 155,090 -0.01(-2.94%)
Apr 09, 2019 0.3300 0.3500 0.3300 0.3400 405,540 +0.01(+3.03%)
Apr 08, 2019 0.3300 0.3400 0.3300 0.3300 350,815 +0.00(+0.00%)
Apr 05, 2019 0.3300 0.3300 0.3200 0.3300 187,884 +0.00(+0.00%)
Apr 04, 2019 0.3200 0.3300 0.3100 0.3300 468,147 +0.00(+0.00%)
Apr 03, 2019 0.3300 0.3300 0.3200 0.3300 358,303 -0.01(-2.94%)
Apr 02, 2019 0.3300 0.3400 0.3200 0.3400 142,117 +0.01(+3.03%)
Apr 01, 2019 0.3600 0.3600 0.3300 0.3300 212,970 -0.02(-5.71%)
Mar 29, 2019 0.3600 0.3700 0.3400 0.3500 676,550 +0.00(+0.00%)
Mar 28, 2019 0.3700 0.3700 0.3500 0.3500 267,727 -0.02(-5.41%)
Mar 27, 2019 0.3800 0.3900 0.3600 0.3700 326,220 -0.02(-5.13%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3900 187,134 +0.00(+0.00%)
Mar 25, 2019 0.3900 0.4000 0.3800 0.3900 273,832 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3900 0.3700 0.3900 411,777 +0.01(+2.63%)
Mar 21, 2019 0.3600 0.3800 0.3600 0.3800 186,742 +0.01(+2.70%)
Mar 20, 2019 0.3800 0.3800 0.3600 0.3700 271,716 -0.01(-2.63%)
Mar 19, 2019 0.3900 0.3900 0.3800 0.3800 170,305 -0.01(-2.56%)
Mar 18, 2019 0.4000 0.4000 0.3800 0.3900 479,912 -0.02(-4.88%)
Mar 15, 2019 0.3600 0.4100 0.3500 0.4100 3,391,980 +0.05(+13.89%)
Mar 14, 2019 0.3600 0.3700 0.3500 0.3600 274,685 -0.02(-5.26%)
Mar 13, 2019 0.3600 0.3800 0.3600 0.3800 250,344 +0.02(+5.56%)
Mar 12, 2019 0.3600 0.3700 0.3500 0.3600 189,610 -0.01(-2.70%)
Mar 11, 2019 0.3600 0.3700 0.3500 0.3700 154,557 +0.01(+2.78%)
Mar 08, 2019 0.3600 0.3600 0.3400 0.3600 379,852 +0.03(+9.09%)
Mar 07, 2019 0.3400 0.3500 0.3300 0.3300 129,676 -0.01(-2.94%)
Mar 06, 2019 0.3400 0.3600 0.3300 0.3400 279,412 -0.01(-2.86%)
Mar 05, 2019 0.3600 0.3600 0.3500 0.3500 70,902 -0.01(-2.78%)
Mar 04, 2019 0.3700 0.3700 0.3400 0.3600 460,483 -0.01(-2.70%)
Mar 01, 2019 0.3600 0.3800 0.3600 0.3700 234,811 -0.01(-2.63%)
Feb 28, 2019 0.3700 0.3800 0.3600 0.3800 244,990 +0.01(+2.70%)
Feb 27, 2019 0.3700 0.3800 0.3600 0.3700 262,305 -0.01(-2.63%)
Feb 26, 2019 0.3900 0.3900 0.3700 0.3800 236,981 +0.00(+0.00%)
Feb 25, 2019 0.3800 0.3900 0.3700 0.3800 360,094 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3900 0.3700 0.3800 311,980 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3700 0.3800 410,024 -0.01(-2.56%)
Feb 20, 2019 0.4000 0.4000 0.3800 0.3900 602,101 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3900 0.3500 0.3900 766,548 +0.05(+14.71%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Feb 14, 2019 0.3200 0.3400 0.3200 0.3300 236,404 +0.00(+0.00%)
Feb 13, 2019 0.3300 0.3400 0.3300 0.3300 128,986 +0.00(+0.00%)
Feb 12, 2019 0.3500 0.3500 0.3300 0.3300 243,165 +0.00(+0.00%)
Feb 11, 2019 0.3500 0.3600 0.3300 0.3300 313,650 -0.02(-5.71%)
Feb 08, 2019 0.3400 0.3600 0.3400 0.3500 102,320 +0.01(+2.94%)
Feb 07, 2019 0.3400 0.3500 0.3400 0.3400 202,043 +0.00(+0.00%)
Feb 06, 2019 0.3500 0.3600 0.3400 0.3400 351,462 +0.00(+0.00%)
Feb 05, 2019 0.3300 0.3500 0.3300 0.3400 283,500 -0.01(-2.86%)
Feb 04, 2019 0.3400 0.3600 0.3400 0.3500 88,500 +0.01(+2.94%)
Feb 01, 2019 0.3700 0.3800 0.3400 0.3400 225,976 -0.03(-8.11%)
Jan 31, 2019 0.3700 0.3900 0.3700 0.3700 400,091 +0.00(+0.00%)
Jan 30, 2019 0.3800 0.3800 0.3600 0.3700 309,859 +0.00(+0.00%)
Jan 29, 2019 0.3600 0.3700 0.3600 0.3700 256,410 +0.01(+2.78%)
Jan 28, 2019 0.3600 0.3600 0.3600 0.3600 128,161 +0.00(+0.00%)
Jan 25, 2019 0.3400 0.3700 0.3400 0.3600 426,439 +0.04(+12.50%)
Jan 24, 2019 0.3400 0.3500 0.3200 0.3200 316,012 -0.01(-3.03%)
Jan 23, 2019 0.3400 0.3600 0.3300 0.3300 400,726 -0.01(-2.94%)
Jan 22, 2019 0.3100 0.3400 0.3100 0.3400 406,285 +0.03(+9.68%)
Jan 21, 2019 0.3200 0.3200 0.3100 0.3100 166,191 -0.02(-6.06%)
Jan 18, 2019 0.3500 0.3500 0.3300 0.3300 387,153 -0.02(-5.71%)
Jan 17, 2019 0.3500 0.3600 0.3500 0.3500 305,075 -0.01(-2.78%)
Jan 16, 2019 0.3800 0.3800 0.3500 0.3600 259,495 +0.01(+2.86%)
Jan 15, 2019 0.3600 0.3700 0.3500 0.3500 178,457 -0.01(-2.78%)
Jan 14, 2019 0.3900 0.3900 0.3600 0.3600 233,280 -0.01(-2.70%)
Jan 11, 2019 0.3800 0.3900 0.3700 0.3700 377,859 +0.02(+5.71%)
Jan 10, 2019 0.3900 0.3900 0.3500 0.3500 457,327 -0.03(-7.89%)
Jan 09, 2019 0.3600 0.3900 0.3600 0.3800 834,199 +0.03(+8.57%)
Jan 08, 2019 0.3500 0.3600 0.3200 0.3500 1,488,486 -0.01(-2.78%)
Jan 07, 2019 0.4000 0.4000 0.3500 0.3600 1,677,295 -0.04(-10.00%)
Jan 04, 2019 0.4000 0.4100 0.3700 0.4000 3,000,147 +0.02(+5.26%)
Jan 03, 2019 0.3700 0.4000 0.3700 0.3800 3,527,295 +0.03(+8.57%)
Jan 02, 2019 0.2600 0.3500 0.2600 0.3500 4,435,556 +0.10(+40.00%)
Dec 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 28, 2018 0.2600 0.2600 0.2400 0.2500 412,554 +0.01(+4.17%)
Dec 27, 2018 0.2300 0.2400 0.2300 0.2400 910,802 +0.01(+4.35%)
Dec 24, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 21, 2018 0.2400 0.2500 0.2100 0.2100 5,806,005 -0.03(-12.50%)
Dec 20, 2018 0.2300 0.2600 0.2300 0.2400 809,831 +0.01(+4.35%)
Dec 19, 2018 0.2400 0.2500 0.2300 0.2300 528,765 -0.01(-4.17%)
Dec 18, 2018 0.2300 0.2500 0.2300 0.2400 655,603 +0.01(+4.35%)
Dec 17, 2018 0.2300 0.2400 0.2300 0.2300 812,947 -0.01(-4.17%)
Dec 14, 2018 0.2400 0.2500 0.2300 0.2400 466,250 +0.00(+0.00%)
Dec 13, 2018 0.2400 0.2500 0.2400 0.2400 437,611 +0.00(+0.00%)
Dec 12, 2018 0.2600 0.2600 0.2400 0.2400 968,900 -0.02(-7.69%)
Dec 11, 2018 0.2500 0.2600 0.2500 0.2600 265,494 +0.01(+4.00%)
Dec 10, 2018 0.2600 0.2600 0.2500 0.2500 495,137 -0.01(-3.85%)
Dec 07, 2018 0.2600 0.2700 0.2600 0.2600 1,251,513 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2800 0.2600 0.2600 562,054 +0.00(+0.00%)
Dec 05, 2018 0.2700 0.2700 0.2600 0.2600 103,801 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2700 0.2600 0.2600 407,800 +0.00(+0.00%)
Dec 03, 2018 0.2700 0.2800 0.2600 0.2600 260,289 +0.00(+0.00%)
Nov 30, 2018 0.2600 0.2600 0.2600 0.2600 208,377 +0.00(+0.00%)
Nov 29, 2018 0.2600 0.2600 0.2600 0.2600 137,550 +0.00(+0.00%)
Nov 28, 2018 0.2600 0.2700 0.2600 0.2600 207,968 +0.00(+0.00%)
Nov 27, 2018 0.2600 0.2800 0.2600 0.2600 702,080 +0.00(+0.00%)
Nov 26, 2018 0.2600 0.2700 0.2600 0.2600 148,338 -0.02(-7.14%)
Nov 23, 2018 0.2800 0.2900 0.2800 0.2800 451,977 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.2800 0.2600 0.2800 50,552 +0.02(+7.69%)
Nov 21, 2018 0.2600 0.2700 0.2600 0.2600 561,650 +0.00(+0.00%)
Nov 20, 2018 0.2600 0.2800 0.2600 0.2600 358,694 -0.01(-3.70%)
Nov 19, 2018 0.2800 0.2800 0.2600 0.2700 171,343 -0.01(-3.57%)
Nov 16, 2018 0.2800 0.2900 0.2700 0.2800 738,489 +0.02(+7.69%)
Nov 15, 2018 0.2800 0.2800 0.2600 0.2600 340,758 +0.00(+0.00%)
Nov 14, 2018 0.2500 0.2600 0.2500 0.2600 216,050 +0.00(+0.00%)
Nov 13, 2018 0.2500 0.2600 0.2500 0.2600 312,000 +0.00(+0.00%)
Nov 12, 2018 0.2700 0.2700 0.2500 0.2600 596,511 +0.00(+0.00%)
Nov 09, 2018 0.2700 0.2800 0.2500 0.2600 727,677 -0.02(-7.14%)
Nov 08, 2018 0.2900 0.2900 0.2700 0.2800 357,091 -0.01(-3.45%)
Nov 07, 2018 0.3000 0.3000 0.2800 0.2900 550,900 +0.00(+0.00%)
Nov 06, 2018 0.3000 0.3000 0.2900 0.2900 431,652 +0.00(+0.00%)
Nov 05, 2018 0.2900 0.3000 0.2900 0.2900 492,895 +0.00(+0.00%)
Nov 02, 2018 0.3000 0.3100 0.2900 0.2900 670,772 -0.01(-3.33%)
Nov 01, 2018 0.3000 0.3100 0.2900 0.3000 409,804 +0.00(+0.00%)
Oct 31, 2018 0.3000 0.3000 0.2900 0.3000 441,770 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3000 0.2900 0.3000 208,978 +0.01(+3.45%)
Oct 29, 2018 0.3100 0.3200 0.2900 0.2900 326,468 -0.02(-6.45%)
Oct 26, 2018 0.2900 0.3200 0.2900 0.3100 240,569 +0.02(+6.90%)
Oct 25, 2018 0.3000 0.3200 0.2900 0.2900 958,991 +0.00(+0.00%)
Oct 24, 2018 0.3100 0.3200 0.2900 0.2900 464,145 -0.02(-6.45%)
Oct 23, 2018 0.3200 0.3300 0.3100 0.3100 748,495 -0.01(-3.13%)
Oct 22, 2018 0.3400 0.3400 0.3200 0.3200 720,906 -0.02(-5.88%)
Oct 19, 2018 0.3500 0.3600 0.3400 0.3400 297,236 -0.01(-2.86%)
Oct 18, 2018 0.3500 0.3700 0.3500 0.3500 429,600 -0.01(-2.78%)
Oct 17, 2018 0.3500 0.3700 0.3500 0.3600 427,529 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3500 0.3600 450,406 -0.01(-2.70%)
Oct 15, 2018 0.3800 0.3900 0.3700 0.3700 522,322 -0.01(-2.63%)
Oct 12, 2018 0.3900 0.3900 0.3700 0.3800 451,246 -0.01(-2.56%)
Oct 11, 2018 0.3400 0.4000 0.3400 0.3900 1,335,850 +0.06(+18.18%)
Oct 10, 2018 0.3400 0.3400 0.3300 0.3300 378,180 +0.00(+0.00%)
Oct 09, 2018 0.3400 0.3400 0.3300 0.3300 249,700 -0.01(-2.94%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 04, 2018 0.3300 0.3400 0.3300 0.3300 380,094 +0.00(+0.00%)
Oct 03, 2018 0.3500 0.3500 0.3300 0.3300 310,167 -0.01(-2.94%)
Oct 02, 2018 0.3400 0.3500 0.3400 0.3400 378,046 +0.00(+0.00%)
Oct 01, 2018 0.3400 0.3500 0.3400 0.3400 193,185 +0.00(+0.00%)
Sep 28, 2018 0.3300 0.3400 0.3300 0.3400 204,578 +0.01(+3.03%)
Sep 27, 2018 0.3500 0.3500 0.3300 0.3300 408,692 -0.01(-2.94%)
Sep 26, 2018 0.3600 0.3600 0.3400 0.3400 390,220 -0.01(-2.86%)
Sep 25, 2018 0.3600 0.3600 0.3500 0.3500 363,127 -0.02(-5.41%)
Sep 24, 2018 0.3700 0.3700 0.3500 0.3700 561,768 +0.00(+0.00%)
Sep 21, 2018 0.3700 0.3700 0.3500 0.3700 2,806,380 +0.01(+2.78%)
Sep 20, 2018 0.3500 0.3800 0.3400 0.3600 725,903 +0.01(+2.86%)
Sep 19, 2018 0.3300 0.3500 0.3300 0.3500 680,177 +0.02(+6.06%)
Sep 18, 2018 0.3500 0.3500 0.3300 0.3300 332,156 -0.03(-8.33%)
Sep 17, 2018 0.3500 0.3600 0.3400 0.3600 998,804 +0.02(+5.88%)
Sep 14, 2018 0.3600 0.3600 0.3400 0.3400 466,058 -0.02(-5.56%)
Sep 13, 2018 0.3500 0.3600 0.3500 0.3600 485,632 +0.02(+5.88%)
Sep 12, 2018 0.3400 0.3600 0.3400 0.3400 827,141 +0.01(+3.03%)
Sep 11, 2018 0.3500 0.3500 0.3300 0.3300 547,896 -0.01(-2.94%)
Sep 10, 2018 0.3400 0.3500 0.3400 0.3400 374,758 +0.00(+0.00%)
Sep 07, 2018 0.3600 0.3600 0.3400 0.3400 519,935 -0.01(-2.86%)
Sep 06, 2018 0.3500 0.3700 0.3500 0.3500 373,486 -0.01(-2.78%)
Sep 05, 2018 0.3700 0.3700 0.3500 0.3600 395,658 -0.01(-2.70%)
Sep 04, 2018 0.3700 0.3700 0.3500 0.3700 737,845 +0.00(+0.00%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 30, 2018 0.3700 0.3800 0.3600 0.3800 186,735 +0.01(+2.70%)
Aug 29, 2018 0.3700 0.3800 0.3700 0.3700 262,955 +0.00(+0.00%)
Aug 28, 2018 0.3900 0.4000 0.3700 0.3700 496,262 -0.02(-5.13%)
Aug 27, 2018 0.3900 0.3900 0.3800 0.3900 304,482 +0.00(+0.00%)
Aug 24, 2018 0.4100 0.4100 0.3700 0.3900 630,651 -0.01(-2.50%)
Aug 23, 2018 0.3900 0.4100 0.3900 0.4000 349,477 +0.01(+2.56%)
Aug 22, 2018 0.3900 0.4000 0.3900 0.3900 79,635 +0.00(+0.00%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3900 451,102 +0.01(+2.63%)
Aug 20, 2018 0.3500 0.4000 0.3500 0.3800 937,555 +0.03(+8.57%)
Aug 17, 2018 0.3600 0.3800 0.3400 0.3500 863,656 -0.02(-5.41%)
Aug 16, 2018 0.3900 0.4100 0.3500 0.3700 992,545 -0.01(-2.63%)
Aug 15, 2018 0.4100 0.4100 0.3800 0.3800 1,271,587 -0.04(-9.52%)
Aug 14, 2018 0.4200 0.4300 0.4100 0.4200 365,500 +0.00(+0.00%)
Aug 13, 2018 0.4300 0.4400 0.4200 0.4200 930,631 -0.02(-4.55%)
Aug 10, 2018 0.4200 0.4400 0.4100 0.4400 525,025 +0.02(+4.76%)
Aug 09, 2018 0.4100 0.4200 0.4100 0.4200 299,037 +0.00(+0.00%)
Aug 08, 2018 0.4200 0.4300 0.4100 0.4200 676,906 -0.01(-2.33%)
Aug 07, 2018 0.4200 0.4300 0.4200 0.4300 246,828 +0.01(+2.38%)
Aug 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 02, 2018 0.4200 0.4300 0.4200 0.4200 411,721 -0.01(-2.33%)
Aug 01, 2018 0.4300 0.4300 0.4200 0.4300 238,377 -0.01(-2.27%)
Jul 31, 2018 0.4300 0.4400 0.4300 0.4400 514,054 +0.01(+2.33%)
Jul 30, 2018 0.4300 0.4400 0.4300 0.4300 261,571 -0.01(-2.27%)
Jul 27, 2018 0.4300 0.4500 0.4300 0.4400 501,937 +0.02(+3.53%)
Jul 26, 2018 0.4300 0.4450 0.4250 0.4250 815,246 -0.02(-4.49%)
Jul 25, 2018 0.4450 0.4525 0.4300 0.4450 1,063,873 -0.01(-1.11%)
Jul 24, 2018 0.4300 0.4500 0.4200 0.4500 587,333 +0.03(+5.88%)
Jul 23, 2018 0.4150 0.4300 0.4100 0.4250 511,035 +0.00(+0.00%)
Jul 20, 2018 0.4250 0.4100 0.4250 340,390 +0.01(+2.41%)
Jul 19, 2018 0.4100 0.4300 0.4100 0.4150 549,129 +0.01(+1.22%)
Jul 18, 2018 0.4150 0.4300 0.4050 0.4100 908,539 -0.01(-2.38%)
Jul 17, 2018 0.4200 0.4250 0.4050 0.4200 809,648 -0.01(-1.18%)
Jul 16, 2018 0.4200 0.4300 0.4200 0.4250 231,586 +0.01(+1.19%)
Jul 13, 2018 0.4150 0.4300 0.4150 0.4200 304,715 +0.00(+0.00%)
Jul 12, 2018 0.4350 0.4350 0.4200 0.4200 431,846 -0.01(-2.33%)
Jul 11, 2018 0.4250 0.4350 0.4250 0.4300 305,439 +0.00(+0.00%)
Jul 10, 2018 0.4350 0.4350 0.4200 0.4300 411,858 +0.00(+0.00%)
Jul 09, 2018 0.4450 0.4450 0.4250 0.4300 493,057 -0.01(-2.27%)
Jul 06, 2018 0.4250 0.4400 0.4200 0.4400 679,751 +0.02(+3.53%)
Jul 05, 2018 0.4450 0.4450 0.4200 0.4250 915,628 -0.02(-3.41%)
Jul 04, 2018 0.4400 0.4500 0.4400 0.4400 75,050 +0.00(+0.00%)
Jul 03, 2018 0.4350 0.4450 0.4300 0.4400 705,491 -0.01(-2.22%)
Jun 29, 2018 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 28, 2018 0.4450 0.4550 0.4350 0.4550 423,522 -0.01(-1.09%)
Jun 27, 2018 0.4350 0.4600 0.4350 0.4600 371,485 +0.02(+3.37%)
Jun 26, 2018 0.4300 0.4450 0.4250 0.4450 501,549 +0.01(+2.30%)
Jun 25, 2018 0.4500 0.4550 0.4300 0.4350 454,458 -0.01(-1.14%)
Jun 22, 2018 0.4600 0.4600 0.4400 0.4400 243,888 -0.02(-4.35%)
Jun 21, 2018 0.4400 0.4600 0.4400 0.4600 285,868 +0.02(+4.55%)
Jun 20, 2018 0.4500 0.4650 0.4400 0.4400 314,750 -0.01(-2.22%)
Jun 19, 2018 0.4300 0.4500 0.4300 0.4500 256,834 +0.00(+0.00%)
Jun 18, 2018 0.4300 0.4500 0.4300 0.4500 550,904 +0.02(+3.45%)
Jun 15, 2018 0.4550 0.4300 0.4350 3,916,542 -0.02(-4.40%)
Jun 14, 2018 0.4950 0.5000 0.4550 0.4550 611,838 -0.04(-8.08%)
Jun 13, 2018 0.4800 0.5100 0.4800 0.4950 410,126 +0.00(+0.00%)
Jun 12, 2018 0.4700 0.4950 0.4700 0.4950 292,591 +0.01(+1.02%)
Jun 11, 2018 0.4500 0.4900 0.4450 0.4900 982,900 +0.04(+8.89%)
Jun 08, 2018 0.4600 0.4700 0.4500 0.4500 144,416 -0.01(-1.10%)
Jun 07, 2018 0.4700 0.4750 0.4500 0.4550 537,642 -0.01(-1.09%)
Jun 06, 2018 0.4650 0.4800 0.4600 0.4600 294,071 +0.00(+0.00%)
Jun 05, 2018 0.4600 0.4800 0.4550 0.4600 1,139,142 -0.01(-1.08%)
Jun 04, 2018 0.4950 0.5000 0.4650 0.4650 1,011,525 -0.03(-6.06%)
Jun 01, 2018 0.5100 0.5200 0.4950 0.4950 345,983 -0.02(-2.94%)
May 31, 2018 0.5100 0.5300 0.5000 0.5100 357,806 +0.00(+0.00%)
May 30, 2018 0.5200 0.5300 0.5100 0.5100 336,850 -0.01(-1.92%)
May 29, 2018 0.5000 0.5200 0.5000 0.5200 488,398 +0.02(+4.00%)
May 28, 2018 0.5100 0.5100 0.5000 0.5000 96,095 -0.03(-5.66%)
May 25, 2018 0.5300 0.5300 0.5200 0.5300 378,281 +0.00(+0.00%)
May 24, 2018 0.5300 0.5300 0.5100 0.5300 161,369 +0.00(+0.00%)
May 23, 2018 0.5100 0.5300 0.5100 0.5300 288,909 +0.00(+0.00%)
May 22, 2018 0.5000 0.5300 0.5000 0.5300 541,153 +0.02(+3.92%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 17, 2018 0.5100 0.5200 0.5000 0.5000 200,539 -0.03(-5.66%)
May 16, 2018 0.5100 0.5300 0.5100 0.5300 191,052 +0.02(+3.92%)
May 15, 2018 0.5300 0.5400 0.5100 0.5100 527,641 -0.02(-3.77%)
May 14, 2018 0.5500 0.5500 0.5300 0.5300 153,555 -0.02(-3.64%)
May 11, 2018 0.5400 0.5500 0.5400 0.5500 415,771 +0.00(+0.00%)
May 10, 2018 0.5400 0.5500 0.5300 0.5500 483,425 +0.01(+1.85%)
May 09, 2018 0.5300 0.5400 0.5300 0.5400 134,533 +0.01(+1.89%)
May 08, 2018 0.5200 0.5400 0.5100 0.5300 428,510 -0.01(-1.85%)
May 07, 2018 0.5000 0.5400 0.5000 0.5400 390,896 +0.03(+5.88%)
May 04, 2018 0.5100 0.5200 0.5000 0.5100 295,298 -0.01(-1.92%)
May 03, 2018 0.5000 0.5300 0.5000 0.5200 353,723 -0.01(-1.89%)
May 02, 2018 0.5000 0.5300 0.5000 0.5300 468,837 +0.03(+6.00%)
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.