Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0450 0.0500 0.0450 0.0500 337,700 +0.01(+11.11%)
May 30, 2016 0.0450 0.0450 0.0450 0.0450 116,000 -0.01(-10.00%)
May 27, 2016 0.0500 0.0500 0.0450 0.0500 127,000 +0.00(+0.00%)
May 26, 2016 0.0400 0.0500 0.0350 0.0500 289,400 +0.01(+25.00%)
May 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 20, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 19, 2016 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
May 18, 2016 0.0350 0.0400 0.0350 0.0400 301,000 +0.00(+14.29%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
May 16, 2016 0.0350 0.0350 0.0300 0.0350 99,000 +0.00(+0.00%)
May 13, 2016 0.0350 0.0350 0.0350 0.0350 237,000 +0.00(+0.00%)
May 12, 2016 0.0300 0.0350 0.0300 0.0350 167,000 +0.00(+0.00%)
May 10, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 09, 2016 0.0300 0.0300 0.0300 0.0300 717,500 +0.00(+0.00%)
May 06, 2016 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+20.00%)
May 04, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 29, 2016 0.0250 0.0300 0.0250 0.0300 75,000 +0.00(+20.00%)
Apr 28, 2016 0.0300 0.0300 0.0250 0.0250 300,000 +0.00(+0.00%)
Apr 27, 2016 0.0250 0.0250 0.0250 0.0250 545,000 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 180,000 -0.00(-16.67%)
Apr 25, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 22, 2016 0.0300 0.0300 0.0300 0.0300 114,000 +0.00(+0.00%)
Apr 21, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Apr 20, 2016 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Apr 19, 2016 0.0250 0.0300 0.0250 0.0300 373,000 +0.00(+0.00%)
Apr 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2016 0.0300 0.0300 0.0250 0.0300 390,350 +0.00(+0.00%)
Apr 13, 2016 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 160,000 +0.00(+0.00%)
Apr 11, 2016 0.0300 0.0350 0.0300 0.0300 930,500 +0.00(+0.00%)
Apr 08, 2016 0.0300 0.0300 0.0300 0.0300 210,000 +0.00(+0.00%)
Apr 07, 2016 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Apr 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+0.00%)
Mar 29, 2016 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-14.29%)
Mar 24, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 21, 2016 0.0350 0.0350 0.0350 0.0350 38,000 +0.01(+16.67%)
Mar 18, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 17, 2016 0.0300 0.0300 0.0300 0.0300 150,300 +0.00(+0.00%)
Mar 16, 2016 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Mar 15, 2016 0.0350 0.0350 0.0300 0.0300 29,000 +0.00(+0.00%)
Mar 14, 2016 0.0350 0.0350 0.0300 0.0300 151,250 -0.01(-14.29%)
Mar 11, 2016 0.0350 0.0350 0.0350 0.0350 135,500 +0.00(+0.00%)
Mar 10, 2016 0.0350 0.0350 0.0350 0.0350 380,000 +0.00(+0.00%)
Mar 08, 2016 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 02, 2016 0.0400 0.0450 0.0400 0.0450 25,500 +0.00(+12.50%)
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.