Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Mexican Gold Cp Ord
(TSV:
FMG
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.2400
0.2400
0.2050
0.2050
36,000
-0.03(-10.87%)
May 28, 2020
0.2600
0.2600
0.2150
0.2300
47,500
+0.01(+4.55%)
May 27, 2020
0.2200
0.2200
0.2200
0.2200
2,900
-0.01(-4.35%)
May 26, 2020
0.2450
0.2500
0.2300
0.2300
46,913
+0.00(+0.00%)
May 25, 2020
0.2300
0.2450
0.2300
0.2300
18,000
+0.00(+0.00%)
May 22, 2020
0.2200
0.2300
0.2200
0.2300
53,186
+0.01(+4.55%)
May 21, 2020
0.2000
0.2200
0.2000
0.2200
15,000
+0.00(+0.00%)
May 20, 2020
0.2200
0.2200
0.2100
0.2200
31,250
+0.02(+10.00%)
May 19, 2020
0.2000
0.2000
0.2000
0.2000
2,000
+0.02(+11.11%)
May 14, 2020
0.1800
0.1800
0.1800
0
-0.04(-18.18%)
May 13, 2020
0.2200
0.2200
0.2200
0.2200
11,000
+0.00(+0.00%)
May 12, 2020
0.2200
0.2300
0.2200
0.2200
28,600
+0.02(+10.00%)
May 05, 2020
0.2000
0.2000
0.2000
0
-0.02(-9.09%)
May 04, 2020
0.2200
0.2300
0.2200
0.2200
92,100
+0.01(+4.76%)
May 01, 2020
0.2100
0.2150
0.2100
0.2100
37,450
+0.01(+5.00%)
Apr 30, 2020
0.1900
0.2000
0.1700
0.2000
3,700
+0.00(+0.00%)
Apr 29, 2020
0.2300
0.2300
0.2000
0.2000
3,000
+0.01(+5.26%)
Apr 28, 2020
0.1500
0.2400
0.1500
0.1900
188,516
+0.04(+26.67%)
Apr 27, 2020
0.1500
0.1500
0.1500
0.1500
2,265
+0.01(+7.14%)
Apr 24, 2020
0.1300
0.1400
0.1300
0.1400
28,000
+0.00(+0.00%)
Apr 23, 2020
0.1250
0.1400
0.1250
0.1400
10,000
+0.00(+0.00%)
Apr 17, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Apr 14, 2020
0.1400
0.1400
0.1400
0
+0.04(+40.00%)
Apr 13, 2020
0.0850
0.1000
0.0850
0.1000
6,500
+0.00(+0.00%)
Apr 09, 2020
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Apr 08, 2020
0.0850
0.0900
0.0850
0.0900
45,000
+0.00(+0.00%)
Apr 07, 2020
0.0750
0.0900
0.0650
0.0900
26,300
+0.01(+20.00%)
Apr 06, 2020
0.0750
0.0750
0.0750
0.0750
6,000
+0.01(+15.38%)
Apr 01, 2020
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Mar 30, 2020
0.0600
0.0600
0.0600
0
-0.03(-33.33%)
Mar 26, 2020
0.0900
0.0900
0.0900
0
+0.03(+50.00%)
Mar 23, 2020
0.0600
0.0600
0.0600
0
-0.01(-20.00%)
Mar 19, 2020
0.0750
0.0750
0.0750
0
+0.02(+36.36%)
Mar 18, 2020
0.0900
0.0900
0.0550
0.0550
12,900
-0.05(-47.62%)
Mar 17, 2020
0.1050
0.1050
0.1050
0.1050
500
+0.00(+0.00%)
Mar 13, 2020
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Mar 12, 2020
0.1100
0.1100
0.1100
400
+0.00(+0.00%)
Mar 11, 2020
0.1100
0.1100
0.1100
0.1100
2,700
+0.00(+0.00%)
Mar 09, 2020
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Mar 06, 2020
0.1100
0.1100
0.1100
0.1100
4,500
-0.02(-15.38%)
Mar 05, 2020
0.1300
0.1300
0.1300
0.1300
9,000
+0.00(+0.00%)
Mar 04, 2020
0.1300
0.1300
0.1300
0.1300
5,700
-0.01(-10.34%)
Mar 03, 2020
0.1450
0.1450
0.1450
0.1450
5,300
+0.03(+31.82%)
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
.