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 (%)
Apr 15, 2021 0.3078 0.3078 0.3078 0 +0.01(+4.27%)
Apr 14, 2021 0.2953 0.2953 0.2952 0.2952 945 +0.00(+0.34%)
Apr 12, 2021 0.2942 0.2942 0.2942 0 -0.02(-5.46%)
Apr 09, 2021 0.3194 0.3194 0.2978 0.3112 1,600 +0.01(+4.46%)
Apr 08, 2021 0.3050 0.3050 0.2979 0.2979 800 -0.00(-0.70%)
Apr 07, 2021 0.2974 0.3000 0.2891 0.3000 2,375 +0.00(+1.04%)
Apr 06, 2021 0.2850 0.3105 0.2850 0.2969 21,710 +0.01(+3.27%)
Apr 05, 2021 0.2700 0.2875 0.2700 0.2875 5,690 +0.02(+6.48%)
Apr 01, 2021 0.2700 0.2700 0.2700 0.2700 5,600 -0.00(-1.78%)
Mar 31, 2021 0.2794 0.2794 0.2699 0.2749 4,579 -0.00(-0.51%)
Mar 30, 2021 0.2695 0.2783 0.2695 0.2763 5,650 -0.01(-2.02%)
Mar 29, 2021 0.2886 0.2886 0.2800 0.2820 3,365 -0.01(-2.39%)
Mar 26, 2021 0.3050 0.3050 0.2841 0.2889 1,500 -0.01(-3.44%)
Mar 25, 2021 0.3002 0.3066 0.2966 0.2992 10,710 -0.00(-0.27%)
Mar 24, 2021 0.3026 0.3181 0.3000 0.3000 75,030 +0.00(+0.00%)
Mar 23, 2021 0.3067 0.3107 0.3000 0.3000 4,009 -0.02(-5.87%)
Mar 22, 2021 0.3098 0.3188 0.3058 0.3187 12,790 +0.01(+2.81%)
Mar 19, 2021 0.3100 0.3200 0.3026 0.3100 14,500 -0.00(-0.29%)
Mar 18, 2021 0.3194 0.3199 0.3097 0.3109 14,020 -0.02(-5.90%)
Mar 17, 2021 0.3369 0.3369 0.3248 0.3304 16,850 -0.01(-4.26%)
Mar 16, 2021 0.3931 0.3934 0.3293 0.3451 20,835 -0.04(-10.04%)
Mar 15, 2021 0.3646 0.4120 0.3315 0.3836 47,297 +0.00(+0.71%)
Mar 12, 2021 0.4543 0.4572 0.3809 0.3809 32,300 -0.07(-15.56%)
Mar 11, 2021 0.3941 0.4511 0.3835 0.4511 54,639 +0.11(+32.21%)
Mar 10, 2021 0.3200 0.3412 0.3120 0.3412 117,650 +0.02(+6.62%)
Mar 09, 2021 0.3214 0.3214 0.3159 0.3200 15,865 +0.04(+13.07%)
Mar 08, 2021 0.2924 0.3058 0.2735 0.2830 10,780 +0.00(+0.35%)
Mar 05, 2021 0.2820 0.2884 0.2674 0.2820 54,000 -0.00(-0.32%)
Mar 04, 2021 0.3048 0.3134 0.2805 0.2829 17,828 -0.00(-0.49%)
Mar 03, 2021 0.2950 0.3000 0.2843 0.2843 10,850 -0.02(-6.76%)
Mar 02, 2021 0.3150 0.3150 0.3021 0.3049 14,850 -0.00(-0.03%)
Mar 01, 2021 0.3334 0.3334 0.3050 0.3050 24,590 -0.01(-4.39%)
Feb 26, 2021 0.3153 0.3300 0.2986 0.3190 25,500 -0.01(-2.89%)
Feb 25, 2021 0.3047 0.3339 0.3047 0.3285 6,580 +0.03(+11.39%)
Feb 24, 2021 0.2938 0.3098 0.2938 0.2949 11,958 -0.01(-4.22%)
Feb 23, 2021 0.3231 0.3231 0.2323 0.3079 17,390 -0.03(-8.91%)
Feb 22, 2021 0.3500 0.3505 0.3272 0.3380 74,135 -0.01(-3.12%)
Feb 19, 2021 0.3970 0.3970 0.3427 0.3489 52,900 +0.01(+1.99%)
Feb 18, 2021 0.3478 0.3478 0.3215 0.3421 27,980 -0.01(-2.26%)
Feb 17, 2021 0.3248 0.3500 0.2950 0.3500 79,074 +0.02(+4.95%)
Feb 16, 2021 0.3700 0.3744 0.3210 0.3335 101,779 -0.03(-7.28%)
Feb 12, 2021 0.2690 0.3754 0.2549 0.3597 227,300 +0.08(+30.23%)
Feb 11, 2021 0.1952 0.2762 0.1804 0.2762 156,731 +0.08(+39.21%)
Feb 10, 2021 0.1690 0.1984 0.1557 0.1984 182,373 +0.03(+18.80%)
Feb 09, 2021 0.1628 0.1670 0.1550 0.1670 54,569 +0.01(+6.30%)
Feb 08, 2021 0.1700 0.1800 0.1570 0.1571 83,983 -0.01(-7.59%)
Feb 05, 2021 0.1737 0.1737 0.1431 0.1700 32,600 +0.02(+10.53%)
Feb 04, 2021 0.1561 0.1675 0.1538 0.1538 5,533 -0.01(-5.00%)
Feb 03, 2021 0.1769 0.1769 0.1561 0.1619 22,756 +0.00(+2.73%)
Feb 02, 2021 0.1652 0.1700 0.1530 0.1576 108,400 +0.01(+4.03%)
Feb 01, 2021 0.1675 0.1681 0.1511 0.1515 19,415 -0.01(-5.31%)
Jan 29, 2021 0.1600 0.1611 0.1577 0.1600 50,000 +0.01(+5.19%)
Jan 28, 2021 0.1521 0.1521 0.1390 0.1521 1,697 +0.00(+0.00%)
Jan 27, 2021 0.1508 0.1622 0.1508 0.1521 5,863 -0.01(-8.98%)
Jan 26, 2021 0.1629 0.1671 0.1519 0.1671 12,800 +0.01(+4.76%)
Jan 25, 2021 0.1600 0.1600 0.1595 0.1595 1,700 -0.00(-0.31%)
Jan 22, 2021 0.1600 0.1600 0.1575 0.1600 61,800 +0.00(+0.00%)
Jan 21, 2021 0.1548 0.1680 0.1500 0.1600 137,979 +0.04(+34.45%)
Jan 20, 2021 0.1150 0.1198 0.1124 0.1190 39,634 +0.01(+5.87%)
Jan 19, 2021 0.1124 0.1124 0.1124 2 +0.00(+0.00%)
Jan 15, 2021 0.1124 0.1124 0.1124 0.1124 5,000 +0.00(+2.37%)
Jan 13, 2021 0.1098 0.1098 0.1098 0 -0.00(-2.23%)
Jan 12, 2021 0.1122 0.1123 0.1122 0.1123 11,000 -0.01(-6.65%)
Jan 11, 2021 0.1203 0.1203 0.1203 0.1203 1,585 +0.00(+1.78%)
Jan 08, 2021 0.1192 0.1192 0.1182 0.1182 6,000 +0.01(+5.72%)
Jan 07, 2021 0.1047 0.1118 0.1026 0.1118 35,532 +0.00(+1.54%)
Jan 06, 2021 0.1101 0.1101 0.0972 0.1101 3,700 -0.01(-7.79%)
Jan 05, 2021 0.1119 0.1200 0.1105 0.1194 19,954 +0.02(+17.06%)
Jan 04, 2021 0.1073 0.1134 0.0965 0.1020 69,793 -0.01(-6.08%)
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%)
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.