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

Firefox Gold Corp (OP: FFOXF )

0.0465 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 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 (%)
May 28, 2021 0.2530 0.2650 0.2450 0.2566 85,000 -0.00(-0.27%)
May 27, 2021 0.2575 0.2575 0.2443 0.2573 58,970 +0.00(+0.90%)
May 26, 2021 0.2484 0.2550 0.2483 0.2550 72,170 +0.02(+8.37%)
May 25, 2021 0.2371 0.2412 0.2300 0.2353 141,525 -0.05(-18.86%)
May 24, 2021 0.2225 0.2900 0.2200 0.2900 75,770 +0.07(+30.75%)
May 21, 2021 0.2202 0.2230 0.2149 0.2218 44,500 +0.01(+6.02%)
May 20, 2021 0.2250 0.2250 0.2092 0.2092 34,228 +0.00(+1.65%)
May 19, 2021 0.2136 0.2200 0.2035 0.2058 63,280 -0.01(-4.81%)
May 18, 2021 0.2247 0.2249 0.2089 0.2162 47,435 +0.00(+0.51%)
May 17, 2021 0.2190 0.2323 0.2151 0.2151 119,570 +0.00(+1.85%)
May 14, 2021 0.2166 0.2166 0.2112 0.2112 85,456 +0.01(+2.87%)
May 13, 2021 0.1950 0.2053 0.1950 0.2053 2,850 +0.01(+2.60%)
May 12, 2021 0.2112 0.2112 0.1982 0.2001 12,500 -0.02(-8.96%)
May 11, 2021 0.2150 0.2375 0.2149 0.2198 119,595 -0.02(-6.98%)
May 10, 2021 0.2165 0.2363 0.2165 0.2363 5,243 +0.01(+5.02%)
May 07, 2021 0.2150 0.2266 0.2098 0.2250 92,274 +0.02(+7.14%)
May 06, 2021 0.2200 0.2200 0.2100 0.2100 12,850 -0.01(-3.00%)
May 05, 2021 0.2300 0.2300 0.2161 0.2165 17,500 -0.00(-0.41%)
May 04, 2021 0.2500 0.2500 0.2150 0.2174 14,640 -0.01(-5.97%)
May 03, 2021 0.2200 0.2409 0.2199 0.2312 53,453 +0.01(+4.29%)
Apr 30, 2021 0.2160 0.2241 0.2100 0.2217 76,000 +0.00(+0.73%)
Apr 29, 2021 0.2300 0.2500 0.2091 0.2201 103,345 -0.01(-2.31%)
Apr 28, 2021 0.2000 0.2253 0.2000 0.2253 32,897 +0.02(+11.87%)
Apr 27, 2021 0.2020 0.2055 0.2000 0.2014 26,992 +0.00(+2.08%)
Apr 26, 2021 0.1877 0.1995 0.1870 0.1973 72,362 +0.01(+7.17%)
Apr 23, 2021 0.1811 0.1876 0.1761 0.1841 44,200 -0.00(-0.59%)
Apr 22, 2021 0.2000 0.2119 0.1852 0.1852 140,000 -0.01(-6.56%)
Apr 21, 2021 0.1871 0.1987 0.1850 0.1982 101,830 +0.00(+2.06%)
Apr 20, 2021 0.1866 0.1942 0.1866 0.1942 27,733 +0.02(+11.03%)
Apr 19, 2021 0.1797 0.1875 0.1700 0.1749 129,045 -0.01(-4.95%)
Apr 16, 2021 0.1904 0.1904 0.1761 0.1840 56,700 -0.01(-3.82%)
Apr 15, 2021 0.1537 0.1913 0.1500 0.1913 399,653 +0.05(+33.12%)
Apr 14, 2021 0.1437 0.1437 0.1437 0.1437 4,000 +0.01(+8.13%)
Apr 13, 2021 0.1329 0.1329 0.1329 0.1329 42,336 -0.01(-7.71%)
Apr 12, 2021 0.1423 0.1440 0.1420 0.1440 35,370 +0.00(+2.86%)
Apr 09, 2021 0.1432 0.1464 0.1400 0.1400 22,800 -0.00(-0.14%)
Apr 08, 2021 0.1380 0.1580 0.1313 0.1402 22,500 +0.00(+2.11%)
Apr 07, 2021 0.1281 0.1373 0.1281 0.1373 1,750 +0.00(+1.48%)
Apr 06, 2021 0.1484 0.1549 0.1353 0.1353 59,900 -0.00(-3.36%)
Apr 05, 2021 0.1400 0.1400 0.1400 0.1400 6,170 -0.01(-4.11%)
Apr 01, 2021 0.1460 0.1460 0.1451 0.1460 16,100 +0.00(+0.00%)
Mar 31, 2021 0.1412 0.1511 0.1411 0.1460 89,000 +0.00(+2.46%)
Mar 30, 2021 0.1319 0.1425 0.1319 0.1425 40,450 -0.01(-5.00%)
Mar 29, 2021 0.1560 0.1560 0.1500 0.1500 39,840 +0.00(+2.74%)
Mar 26, 2021 0.1461 0.1461 0.1460 0.1460 13,900 +0.01(+11.45%)
Mar 25, 2021 0.1310 0.1600 0.1280 0.1310 145,000 -0.02(-11.49%)
Mar 24, 2021 0.1532 0.1532 0.1450 0.1480 42,685 +0.01(+5.71%)
Mar 23, 2021 0.1500 0.1500 0.1400 0.1400 62,961 -0.02(-12.50%)
Mar 22, 2021 0.1525 0.1600 0.1497 0.1600 16,100 +0.02(+14.29%)
Mar 19, 2021 0.1410 0.1488 0.1400 0.1400 18,600 +0.00(+0.00%)
Mar 18, 2021 0.1420 0.1895 0.1400 0.1400 132,085 -0.00(-3.45%)
Mar 17, 2021 0.1400 0.1550 0.1381 0.1450 159,100 -0.00(-2.49%)
Mar 16, 2021 0.1600 0.1600 0.1487 0.1487 86,500 -0.00(-0.40%)
Mar 15, 2021 0.1453 0.1501 0.1450 0.1493 140,990 +0.02(+13.11%)
Mar 12, 2021 0.1400 0.1400 0.1320 0.1320 14,100 -0.00(-2.22%)
Mar 11, 2021 0.1300 0.1350 0.1250 0.1350 57,520 -0.01(-3.57%)
Mar 10, 2021 0.1323 0.1400 0.1323 0.1400 9,880 +0.03(+27.27%)
Mar 09, 2021 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Mar 08, 2021 0.1100 0.1200 0.1066 0.1100 26,000 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1100 0.1100 0.1100 500 +0.00(+4.27%)
Mar 04, 2021 0.1125 0.1200 0.1055 0.1055 95,050 -0.01(-12.08%)
Mar 03, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Mar 02, 2021 0.1190 0.1200 0.1190 0.1200 4,114 -0.01(-4.00%)
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.