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

First Foods Group Inc (OP: FIFG )

0.0175 UNCHANGED
Last Price Updated: 11:40 AM EDT, May 7, 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 (%)
Apr 27, 2018 0.1600 0.1600 0.1600 0 +0.05(+45.45%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 2,000 -0.00(-2.65%)
Apr 24, 2018 0.1130 0.1130 0.1130 50 +0.00(+0.36%)
Apr 23, 2018 0.1400 0.1401 0.1126 0.1126 14,692 -0.06(-33.76%)
Apr 20, 2018 0.1730 0.1730 0.1700 0.1700 39,800 -0.05(-24.44%)
Apr 19, 2018 0.1700 0.2250 0.1700 0.2250 1,545 +0.04(+18.42%)
Apr 18, 2018 0.1600 0.2700 0.1599 0.1900 120,650 +0.05(+40.74%)
Apr 16, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 13, 2018 0.1210 0.1300 0.1210 0.1300 62,445 +0.01(+7.44%)
Apr 12, 2018 0.1400 0.1400 0.1200 0.1210 23,830 +0.00(+0.83%)
Apr 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2018 0.1200 0.1200 0.1200 50 -0.06(-33.30%)
Mar 27, 2018 0.1799 0.1799 0.1799 0 +0.00(+0.00%)
Mar 26, 2018 0.1401 0.1799 0.1300 0.1799 49,475 -0.04(-20.01%)
Mar 23, 2018 0.2249 0.2249 0.2249 0.2249 2,000 +0.01(+7.04%)
Mar 21, 2018 0.2101 0.2101 0.2101 0 -0.01(-6.58%)
Mar 20, 2018 0.2000 0.2249 0.2000 0.2249 13,975 +0.02(+12.45%)
Mar 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2018 0.1800 0.2000 0.1800 0.2000 26,700 +0.04(+25.00%)
Mar 14, 2018 0.1600 0.1600 0.1600 0.1600 12,000 -0.00(-0.06%)
Mar 13, 2018 0.2299 0.2299 0.1601 0.1601 5,200 -0.06(-27.53%)
Mar 12, 2018 0.2000 0.2399 0.2000 0.2209 4,900 +0.03(+13.87%)
Mar 07, 2018 0.1940 0.1940 0.1940 0 -0.01(-3.00%)
Mar 05, 2018 0.2000 0.2000 0.2000 0 -0.10(-33.27%)
Mar 01, 2018 0.2997 0.2997 0.2997 0 +0.07(+29.63%)
Feb 26, 2018 0.2312 0.2312 0.2312 0 +0.01(+2.76%)
Feb 23, 2018 0.2214 0.2251 0.2213 0.2250 6,300 +0.01(+2.27%)
Feb 22, 2018 0.2565 0.2565 0.2200 0.2200 13,078 -0.05(-18.52%)
Feb 20, 2018 0.2700 0.2700 0.2700 0 -0.09(-25.00%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.05(+16.17%)
Feb 15, 2018 0.3100 0.3100 0.2700 0.3099 4,744 +0.01(+3.30%)
Feb 14, 2018 0.2550 0.4049 0.2550 0.3000 22,116 +0.01(+3.45%)
Feb 13, 2018 0.2982 0.2982 0.2550 0.2900 7,100 +0.04(+16.00%)
Feb 12, 2018 0.3100 0.3100 0.2100 0.2500 31,542 -0.21(-45.18%)
Feb 09, 2018 0.3100 0.5000 0.3100 0.4561 10,200 +0.11(+30.31%)
Feb 08, 2018 0.3100 0.3500 0.3100 0.3500 12,224 +0.00(+0.00%)
Feb 07, 2018 0.5200 0.3100 0.3500 15,466 -0.17(-32.69%)
Feb 06, 2018 0.7000 0.7000 0.4000 0.5200 11,875 -0.08(-13.04%)
Feb 05, 2018 0.4511 0.5980 0.4000 0.5980 12,720 -0.18(-23.33%)
Feb 02, 2018 0.6936 0.7899 0.4800 0.7800 16,715 +0.03(+4.00%)
Feb 01, 2018 0.6880 0.7900 0.4686 0.7500 14,630 -0.08(-9.64%)
Jan 31, 2018 0.5001 0.8300 0.2900 0.8300 8,367 +0.28(+50.64%)
Jan 30, 2018 0.5510 0.5510 0.5510 0.5510 310 -0.00(-0.29%)
Jan 29, 2018 0.5820 0.5820 0.5526 0.5526 1,310 +0.07(+14.21%)
Jan 26, 2018 0.5320 0.5320 0.4839 0.4839 1,100 -0.08(-13.60%)
Jan 25, 2018 0.5600 0.5600 0.5000 0.5600 5,450 +0.00(+0.00%)
Jan 24, 2018 0.5500 0.6200 0.5500 0.5600 2,515 -0.11(-16.42%)
Jan 23, 2018 0.5000 0.6700 0.5000 0.6700 9,118 -0.20(-22.99%)
Jan 22, 2018 0.8900 0.8900 0.6798 0.8700 1,615 -0.02(-2.25%)
Jan 19, 2018 0.7400 0.9900 0.4629 0.8900 6,900 +0.11(+14.10%)
Jan 18, 2018 0.7500 0.7800 0.7000 0.7800 29,657 +0.11(+16.26%)
Jan 17, 2018 0.5000 0.7100 0.5000 0.6709 37,477 +0.17(+34.18%)
Jan 16, 2018 0.5000 0.3950 0.5000 23,450 +0.26(+111.24%)
Jan 04, 2018 0.2367 0.2367 0.2367 0 +0.04(+18.35%)
Jan 03, 2018 0.2000 0.2000 0.2000 0.2000 2,500 -0.31(-60.78%)
Dec 27, 2017 0.5100 0.5100 0.5100 0 +0.37(+264.29%)
Dec 26, 2017 0.1400 0.1400 0.1400 0.1400 5,000 -0.11(-44.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 20, 2017 0.3325 0.5400 0.2500 0.2500 2,500 +0.13(+108.33%)
Dec 19, 2017 0.1200 0.1200 0.1200 0.1200 1,000 -0.13(-52.00%)
Dec 08, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 07, 2017 0.2500 100 +0.00(+0.00%)
Dec 06, 2017 0.1500 0.1500 0.1500 0.1500 14,800 -0.05(-25.00%)
Dec 05, 2017 0.2500 0.2500 0.2000 0.2000 10,000 -0.10(-33.33%)
Nov 06, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 03, 2017 0.3000 0.3000 0.3000 0.3000 200 -0.05(-14.29%)
Oct 03, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Sep 27, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 19, 2017 0.4000 0.4000 0.4000 0.4000 250 -0.14(-25.93%)
Sep 14, 2017 0.5400 0.5400 0.5400 0 +0.01(+1.80%)
Aug 18, 2017 0.5305 0.5305 0.5305 0 +0.02(+4.01%)
Aug 17, 2017 0.5100 0.5100 0.5100 0.5100 1,600 +0.00(+0.00%)
Aug 11, 2017 0.5100 0.5100 0.5100 50 -0.25(-32.89%)
Aug 09, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 08, 2017 0.7400 0.7600 0.7400 0.7600 3,458 +0.04(+5.56%)
Aug 07, 2017 0.7000 0.7200 0.7000 0.7200 1,586 +0.18(+33.83%)
Aug 03, 2017 0.5380 0.5380 0.5380 0 +0.02(+3.46%)
Aug 02, 2017 0.5200 0.5200 0.5200 0.5200 1,500 +0.00(+0.00%)
Aug 01, 2017 0.5200 0.5200 0.5200 0.5200 2,000 -0.03(-5.45%)
Jul 31, 2017 0.5500 0.5500 0.5500 0.5500 1,400 +0.00(+0.00%)
Jul 28, 2017 0.5500 0.5500 0.5500 0.5500 300 -0.25(-31.26%)
Jul 24, 2017 0.8001 0.8001 0.8001 0 -0.20(-19.99%)
Jul 14, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 11, 2017 1.000 1.000 1.000 0 -0.09(-8.26%)
Jul 10, 2017 1.100 1.100 1.000 1.090 1,100 -0.20(-15.50%)
Jul 07, 2017 1.100 1.290 1.100 1.290 200 +0.12(+9.84%)
Jul 06, 2017 1.550 1.550 1.174 1.174 2,100 -0.72(-37.94%)
Jul 03, 2017 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jun 30, 2017 1.893 1.893 1.893 0 -0.06(-2.95%)
Jun 29, 2017 1.950 1.950 1.950 1.950 400 -0.04(-2.01%)
Jun 27, 2017 1.990 1.990 1.990 0 -0.06(-2.93%)
Jun 23, 2017 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 22, 2017 2.018 2.050 2.018 2.050 1,900 +0.02(+0.99%)
Jun 16, 2017 2.030 2.030 2.030 0 +0.01(+0.50%)
Jun 14, 2017 2.020 2.020 2.020 0 -0.03(-1.28%)
Jun 12, 2017 2.046 2.046 2.046 0 -0.00(-0.19%)
Jun 08, 2017 2.050 2.050 2.050 0 -0.10(-4.65%)
Jun 06, 2017 2.150 2.150 2.150 0 +0.25(+13.16%)
Jun 01, 2017 1.900 1.900 1.900 0 -0.14(-6.86%)
May 30, 2017 2.040 2.040 2.040 0 +0.01(+0.49%)
May 26, 2017 2.000 2.030 2.000 2.030 1,893 +0.04(+2.01%)
May 25, 2017 1.990 1.990 1.990 1.990 400 +0.01(+0.45%)
May 24, 2017 1.981 1.981 1.981 1.981 290 -0.13(-6.11%)
May 23, 2017 2.050 2.220 2.050 2.110 3,092 +0.11(+5.50%)
May 19, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
May 18, 2017 1.910 2.000 1.910 2.000 1,814 +0.10(+5.26%)
May 17, 2017 1.740 1.950 1.740 1.900 25,680 +0.25(+15.15%)
May 16, 2017 1.650 1.650 1.650 1.650 1,600 +0.02(+1.23%)
May 15, 2017 1.630 1.630 1.630 1.630 600 -0.09(-5.23%)
May 12, 2017 1.720 1.720 1.720 1.720 300 +0.03(+1.78%)
May 11, 2017 1.400 1.690 1.400 1.690 7,300 +0.09(+5.62%)
May 08, 2017 1.600 1.600 1.600 0 -0.03(-1.84%)
May 05, 2017 1.630 1.630 1.630 1.630 900 +0.00(+0.00%)
May 03, 2017 1.630 1.630 1.630 0 +0.23(+16.43%)
May 02, 2017 1.400 1.400 1.400 1.400 200 -0.20(-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.