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 (%)
Dec 31, 2020 0.1086 0.1086 0.1086 35,015 -0.01(-6.46%)
Dec 30, 2020 0.1080 0.1200 0.0870 0.1161 35,015 -0.01(-10.69%)
Dec 29, 2020 0.1421 0.1421 0.1300 0.1300 17,701 +0.02(+18.18%)
Dec 28, 2020 0.1390 0.1500 0.1100 0.1100 14,228 -0.02(-15.38%)
Dec 24, 2020 0.1300 0.1300 0.1300 10 +0.00(+0.00%)
Dec 23, 2020 0.1088 0.1372 0.1088 0.1300 3,362 +0.02(+14.14%)
Dec 22, 2020 0.1115 0.1506 0.1115 0.1139 42,388 -0.01(-9.82%)
Dec 21, 2020 0.1400 0.1400 0.1111 0.1263 6,100 -0.00(-1.25%)
Dec 18, 2020 0.1150 0.1279 0.1150 0.1279 13,500 -0.00(-1.62%)
Dec 17, 2020 0.1255 0.1300 0.1111 0.1300 22,817 +0.01(+7.79%)
Dec 16, 2020 0.1159 0.1206 0.1122 0.1206 5,600 +0.01(+8.55%)
Dec 15, 2020 0.1113 0.1250 0.1111 0.1111 8,500 -0.01(-7.34%)
Dec 14, 2020 0.1120 0.1199 0.1120 0.1199 38,840 -0.02(-12.55%)
Dec 11, 2020 0.1369 0.1426 0.1369 0.1371 23,500 +0.02(+15.99%)
Dec 10, 2020 0.1325 0.1362 0.1182 0.1182 11,750 +0.00(+3.23%)
Dec 09, 2020 0.1241 0.1241 0.1145 0.1145 1,500 -0.00(-3.86%)
Dec 08, 2020 0.1183 0.1191 0.1121 0.1191 12,150 +0.01(+4.47%)
Dec 07, 2020 0.1145 0.1145 0.1121 0.1140 2,526 -0.00(-1.72%)
Dec 04, 2020 0.0930 0.1176 0.0930 0.1160 21,000 -0.01(-5.77%)
Dec 03, 2020 0.1299 0.1299 0.1188 0.1231 14,390 -0.02(-15.10%)
Dec 02, 2020 0.1530 0.1530 0.1296 0.1450 18,550 +0.03(+26.64%)
Dec 01, 2020 0.1154 0.1500 0.1145 0.1145 22,600 -0.00(-0.61%)
Nov 30, 2020 0.1370 0.1371 0.1152 0.1152 64,697 -0.04(-23.30%)
Nov 27, 2020 0.1359 0.1578 0.1359 0.1502 39,800 +0.02(+16.89%)
Nov 25, 2020 0.1208 0.1385 0.1208 0.1285 4,000 +0.01(+7.08%)
Nov 24, 2020 0.1190 0.1359 0.1190 0.1200 25,699 -0.01(-6.98%)
Nov 23, 2020 0.1261 0.1361 0.1252 0.1290 7,650 +0.00(+1.49%)
Nov 20, 2020 0.1440 0.1440 0.1265 0.1271 22,400 -0.02(-11.12%)
Nov 19, 2020 0.1320 0.1432 0.1300 0.1430 13,652 +0.01(+8.33%)
Nov 18, 2020 0.1317 0.1415 0.1317 0.1320 8,861 +0.00(+0.38%)
Nov 17, 2020 0.1324 0.1371 0.1310 0.1315 18,407 -0.01(-6.07%)
Nov 16, 2020 0.1499 0.1499 0.1400 0.1400 8,000 -0.01(-5.08%)
Nov 13, 2020 0.1484 0.1500 0.1475 0.1475 500 +0.00(+1.58%)
Nov 12, 2020 0.1513 0.1513 0.1410 0.1452 27,450 +0.00(+0.76%)
Nov 11, 2020 0.1500 0.1500 0.1441 0.1441 5,100 -0.01(-3.93%)
Nov 10, 2020 0.1360 0.1500 0.1332 0.1500 28,003 -0.00(-1.06%)
Nov 09, 2020 0.1276 0.1516 0.1261 0.1516 5,041 +0.01(+8.29%)
Nov 06, 2020 0.1340 0.1440 0.1336 0.1400 23,500 -0.01(-3.78%)
Nov 05, 2020 0.1220 0.1455 0.1200 0.1455 39,206 +0.00(+2.83%)
Nov 04, 2020 0.1400 0.1415 0.1400 0.1415 1,220 +0.00(+1.07%)
Nov 03, 2020 0.1485 0.1495 0.1400 0.1400 1,300 -0.02(-10.08%)
Nov 02, 2020 0.1450 0.1557 0.1450 0.1557 36,750 +0.02(+14.65%)
Oct 30, 2020 0.1358 0.1358 0.1358 0.1358 1,000 +0.01(+8.64%)
Oct 29, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Oct 28, 2020 0.1508 0.1508 0.1200 0.1250 76,516 -0.03(-18.57%)
Oct 26, 2020 0.1535 0.1535 0.1535 0 -0.00(-1.35%)
Oct 23, 2020 0.1556 0.1556 0.1556 0.1556 3,100 -0.00(-0.26%)
Oct 22, 2020 0.1600 0.1610 0.1560 0.1560 3,827 +0.01(+6.05%)
Oct 21, 2020 0.1800 0.1800 0.1437 0.1471 1,897 -0.00(-1.93%)
Oct 20, 2020 0.1571 0.1571 0.1500 0.1500 2,999 -0.01(-4.76%)
Oct 19, 2020 0.1700 0.1700 0.1503 0.1575 19,107 -0.01(-7.79%)
Oct 16, 2020 0.1776 0.1828 0.1708 0.1708 29,000 +0.00(+0.29%)
Oct 15, 2020 0.1789 0.1829 0.1653 0.1703 22,729 +0.01(+3.15%)
Oct 14, 2020 0.1480 0.1651 0.1480 0.1651 290,999 +0.02(+12.31%)
Oct 13, 2020 0.1539 0.1539 0.1400 0.1470 44,090 +0.00(+1.17%)
Oct 12, 2020 0.1777 0.1777 0.1310 0.1453 1,558 -0.01(-9.19%)
Oct 09, 2020 0.1606 0.1606 0.1541 0.1600 20,200 +0.00(+3.16%)
Oct 08, 2020 0.1584 0.1622 0.1507 0.1551 42,480 +0.00(+0.19%)
Oct 07, 2020 0.1600 0.1600 0.1382 0.1548 10,558 -0.01(-3.25%)
Oct 06, 2020 0.1694 0.1694 0.1400 0.1600 43,566 -0.00(-2.14%)
Oct 05, 2020 0.1500 0.1637 0.1500 0.1635 20,999 +0.02(+10.18%)
Oct 02, 2020 0.1489 0.1519 0.1400 0.1484 11,000 -0.00(-1.85%)
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.