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

First Foods Group Inc (OP: FIFG )

0.0090 +0.0013 (+16.88%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Jul 28, 2022 0.1388 0 -0.01(-6.78%)
Jul 22, 2022 0.1489 0 +0.01(+5.60%)
Jul 21, 2022 0.1478 0.1478 0.1410 0.1410 200 -0.01(-5.31%)
Jul 19, 2022 0.1489 0 +0.07(+86.12%)
Jul 18, 2022 0.0800 0.0800 0.0800 0.0800 1,100 -0.07(-46.27%)
Jul 13, 2022 0.1489 0 +0.04(+35.36%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jul 11, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 5,100 -0.01(-7.41%)
Jul 01, 2022 0.1080 0 +0.03(+33.33%)
Jun 27, 2022 0.0810 0 -0.03(-25.62%)
Jun 24, 2022 0.1089 0.1089 0.1089 0.1089 9,000 +0.01(+5.73%)
Jun 22, 2022 0.1030 0 -0.01(-6.36%)
Jun 21, 2022 0.1100 0.1100 0.1100 0.1100 400 +0.00(+3.29%)
Jun 14, 2022 0.1065 0 -0.00(-3.18%)
Jun 09, 2022 0.1100 0 -0.01(-8.71%)
Jun 08, 2022 0.1205 0.1205 0.1205 0.1205 5,600 -0.00(-1.63%)
Jun 03, 2022 0.1225 0 +0.00(+2.08%)
May 25, 2022 0.1200 0 -0.01(-4.00%)
May 24, 2022 0.1300 0.1407 0.1100 0.1250 31,900 -0.01(-7.41%)
May 23, 2022 0.1350 0.1350 0.1350 0.1350 6,800 -0.01(-10.00%)
May 20, 2022 0.1500 0.1500 0.1500 0.1500 199 +0.01(+6.38%)
May 18, 2022 0.1410 0 -0.03(-17.01%)
May 16, 2022 0.1699 0 +0.04(+28.61%)
May 13, 2022 0.1421 0.1421 0.1321 0.1321 7,520 -0.06(-32.19%)
May 12, 2022 0.1550 0.1948 0.1451 0.1948 21,600 +0.00(+1.99%)
May 11, 2022 0.1550 0.1910 0.1550 0.1910 900 -0.02(-9.05%)
May 09, 2022 0.2100 0 +0.06(+40.94%)
May 06, 2022 0.1490 0.2100 0.1490 0.1490 5,700 -0.05(-23.20%)
May 04, 2022 0.1940 0 -0.03(-11.82%)
May 02, 2022 0.2200 0 +0.02(+10.00%)
Apr 29, 2022 0.2000 0.2000 0.2000 0.2000 400 +0.03(+20.05%)
Apr 27, 2022 0.1666 0 +0.02(+11.07%)
Apr 26, 2022 0.1500 0.1550 0.1500 0.1500 23,702 -0.00(-2.60%)
Apr 25, 2022 0.1540 0.1540 0.1540 0.1540 5,000 -0.01(-6.67%)
Apr 22, 2022 0.1650 0.1650 0.1650 0.1650 200 +0.00(+0.06%)
Apr 21, 2022 0.1690 0.1710 0.1649 0.1649 12,900 -0.04(-17.55%)
Apr 20, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 19, 2022 0.2000 0.2000 0.2000 0.2000 5,000 -0.04(-16.67%)
Apr 14, 2022 0.2400 0 +0.07(+42.86%)
Apr 13, 2022 0.1680 0.1680 0.1680 0.1680 4,000 -0.03(-16.42%)
Apr 11, 2022 0.2010 0 -0.05(-19.60%)
Apr 07, 2022 0.2500 0 -0.01(-1.96%)
Mar 31, 2022 0.2550 0 +0.00(+0.35%)
Mar 30, 2022 0.2300 0.2541 0.2200 0.2541 6,000 -0.01(-2.27%)
Mar 29, 2022 0.2600 0.2600 0.2500 0.2600 10,200 +0.00(+0.00%)
Mar 28, 2022 0.2770 0.2800 0.2600 0.2600 10,000 -0.00(-0.95%)
Mar 25, 2022 0.2625 0.2625 0.2625 0.2625 100 +0.02(+9.38%)
Mar 23, 2022 0.2400 20 +0.00(+0.00%)
Mar 17, 2022 0.2400 0 +0.02(+9.09%)
Mar 16, 2022 0.2200 0.2200 0.2180 0.2200 6,775 +0.01(+4.76%)
Mar 15, 2022 0.2000 0.2200 0.2000 0.2100 16,970 -0.01(-2.78%)
Mar 14, 2022 0.2500 0.2900 0.2000 0.2160 25,500 +0.02(+8.00%)
Mar 10, 2022 0.2000 0 +0.00(+0.00%)
Mar 07, 2022 0.2000 0 -0.04(-17.70%)
Mar 03, 2022 0.2430 0 -0.06(-19.00%)
Mar 02, 2022 0.2150 0.3000 0.2150 0.3000 4,700 +0.08(+39.53%)
Mar 01, 2022 0.2150 0.2150 0.2090 0.2150 7,500 +0.01(+7.50%)
Feb 28, 2022 0.2000 0.2000 0.2000 0.2000 1,013 -0.01(-3.85%)
Feb 24, 2022 0.2080 0 -0.00(-0.48%)
Feb 23, 2022 0.1330 0.2090 0.1330 0.2090 322 +0.01(+4.50%)
Feb 22, 2022 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-6.98%)
Feb 18, 2022 0.2150 0 +0.01(+3.61%)
Feb 17, 2022 0.2000 0.2075 0.1560 0.2075 18,200 +0.01(+3.75%)
Feb 15, 2022 0.2000 0 +0.01(+2.56%)
Feb 07, 2022 0.1950 0 -0.01(-2.50%)
Feb 03, 2022 0.2000 0 -0.01(-4.76%)
Feb 01, 2022 0.2100 0 +0.00(+0.00%)
Jan 31, 2022 0.2000 0.2100 0.1958 0.2100 24,040 +0.01(+2.94%)
Jan 26, 2022 0.2040 0 +0.00(+0.00%)
Jan 20, 2022 0.2040 0 -0.00(-0.49%)
Jan 14, 2022 0.2050 0 +0.00(+2.50%)
Jan 13, 2022 0.1580 0.2050 0.1580 0.2000 2,050 -0.00(-2.44%)
Jan 12, 2022 0.2050 0.2050 0.2050 0.2050 800 +0.01(+3.90%)
Jan 10, 2022 0.1973 0.1973 0.1973 0 +0.01(+7.23%)
Jan 07, 2022 0.2100 0.2100 0.1840 0.1840 1,047 -0.03(-12.38%)
Jan 04, 2022 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.96%)
Dec 29, 2021 0.1550 0.2080 0.1550 0.2080 2,631 +0.03(+15.56%)
Dec 27, 2021 0.1800 0.1800 0.1800 150 -0.00(-0.77%)
Dec 23, 2021 0.1682 0.1814 0.1682 0.1814 6,100 +0.02(+9.94%)
Dec 22, 2021 0.1650 0.1650 0.1650 0.1650 121,020 +0.00(+2.48%)
Dec 21, 2021 0.1720 0.1720 0.1610 0.1610 12,021 -0.02(-10.65%)
Dec 17, 2021 0.1802 0.1802 0.1802 0 -0.00(-0.72%)
Dec 16, 2021 0.1911 0.2139 0.1811 0.1815 33,350 +0.00(+0.83%)
Dec 15, 2021 0.1697 0.2200 0.1697 0.1800 10,532 -0.07(-27.86%)
Dec 14, 2021 0.2500 0.2500 0.1955 0.2495 122,350 -0.01(-2.16%)
Dec 13, 2021 0.1956 0.2550 0.1956 0.2550 4,518 +0.03(+14.20%)
Dec 10, 2021 0.1950 0.2233 0.1950 0.2233 24,038 +0.03(+14.28%)
Dec 09, 2021 0.1670 0.2399 0.1660 0.1954 7,800 -0.05(-18.72%)
Dec 08, 2021 0.2290 0.2404 0.1655 0.2404 12,305 -0.01(-3.96%)
Dec 07, 2021 0.2299 0.2695 0.2290 0.2503 10,958 +0.02(+8.87%)
Dec 06, 2021 0.2800 0.3200 0.2000 0.2299 29,833 -0.04(-15.63%)
Dec 03, 2021 0.2700 0.2753 0.2500 0.2725 36,257 +0.00(+0.00%)
Dec 02, 2021 0.2500 0.2900 0.1700 0.2725 215,362 +0.04(+15.71%)
Dec 01, 2021 0.1700 0.8970 0.1680 0.2355 1,149,616 +0.07(+42.73%)
Nov 29, 2021 0.1650 0.1650 0.1650 0.1650 0 -0.00(-1.79%)
Nov 26, 2021 0.1500 0.1680 0.1500 0.1680 22,500 +0.00(+0.60%)
Nov 16, 2021 0.1670 0.1670 0.1670 0 +0.05(+40.22%)
Nov 12, 2021 0.1191 0.1191 0.1191 0 -0.00(-1.57%)
Nov 11, 2021 0.1210 0.1210 0.1210 0.1210 3,425 -0.03(-19.33%)
Nov 05, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 03, 2021 0.1700 0.1700 0.1700 0 -0.00(-0.58%)
Oct 29, 2021 0.1710 0.1710 0.1710 1 +0.00(+0.00%)
Oct 28, 2021 0.1710 0.1710 0.1710 0.1710 1,300 +0.00(+0.59%)
Oct 25, 2021 0.1700 0.1700 0.1700 0 +0.01(+7.39%)
Oct 22, 2021 0.1583 0.1583 0.1583 0.1583 270 -0.01(-4.98%)
Oct 20, 2021 0.1666 0.1666 0.1666 3 +0.00(+0.00%)
Oct 12, 2021 0.1666 0.1666 0.1666 0 +0.00(+0.00%)
Oct 08, 2021 0.1666 0.1666 0.1666 0 +0.00(+0.00%)
Oct 07, 2021 0.1500 0.1666 0.1500 0.1666 1,839 +0.00(+0.00%)
Oct 06, 2021 0.1666 0.1666 0.1666 0.1666 1,300 +0.02(+14.11%)
Oct 05, 2021 0.1460 0.1460 0.1460 0.1460 500 +0.00(+2.10%)
Oct 04, 2021 0.1390 0.1430 0.1390 0.1430 5,200 +0.03(+22.33%)
Oct 01, 2021 0.1169 0.1169 0.1169 0.1169 450 -0.05(-29.83%)
Sep 30, 2021 0.1666 0.1666 0.1666 0.1666 100 -0.01(-5.88%)
Sep 28, 2021 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Sep 27, 2021 0.1151 0.1770 0.1151 0.1770 700 +0.01(+3.51%)
Sep 22, 2021 0.1710 0.1710 0.1710 1 -0.01(-3.39%)
Sep 20, 2021 0.1770 0.1770 0.1770 0 +0.00(+1.14%)
Sep 17, 2021 0.1750 0.1750 0.1750 0.1750 5,000 -0.00(-1.13%)
Sep 16, 2021 0.1770 0.1770 0.1770 0.1770 1,000 +0.02(+12.74%)
Sep 08, 2021 0.1570 0.1570 0.1570 0 -0.03(-15.14%)
Sep 02, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 01, 2021 0.1750 0.1750 0.1750 0.1750 400 +0.03(+25.00%)
Aug 31, 2021 0.1770 0.1800 0.1400 0.1400 32,319 -0.02(-10.26%)
Aug 30, 2021 0.1560 0.1560 0.1560 0.1560 12,903 +0.01(+3.31%)
Aug 27, 2021 0.1510 0.1510 0.1510 0.1510 270 -0.01(-5.63%)
Aug 26, 2021 0.1750 0.1750 0.1600 0.1600 20,500 -0.01(-8.57%)
Aug 24, 2021 0.1750 0.1750 0.1750 0 +0.01(+8.70%)
Aug 23, 2021 0.1610 0.1610 0.1610 0.1610 200 -0.01(-8.00%)
Aug 20, 2021 0.1655 0.1750 0.1655 0.1750 13,210 -0.01(-2.78%)
Aug 18, 2021 0.1800 0.1800 0.1800 0 +0.02(+15.76%)
Aug 16, 2021 0.1555 0.1555 0.1555 3 -0.02(-10.17%)
Aug 13, 2021 0.1510 0.1755 0.1510 0.1731 59,682 -0.03(-13.45%)
Aug 12, 2021 0.1800 0.2000 0.1510 0.2000 6,200 +0.02(+11.11%)
Aug 10, 2021 0.1800 0.1800 0.1800 0 -0.00(-0.28%)
Aug 09, 2021 0.1990 0.2010 0.1745 0.1805 6,725 +0.03(+16.45%)
Aug 06, 2021 0.1550 0.1550 0.1550 0.1550 50,000 -0.01(-3.13%)
Aug 04, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.