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 (%)
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%)
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%)
Oct 01, 2020 0.1730 0.1730 0.1420 0.1512 16,466 -0.01(-3.94%)
Sep 30, 2020 0.1498 0.1593 0.1415 0.1574 37,705 +0.01(+4.93%)
Sep 29, 2020 0.1390 0.1500 0.1241 0.1500 28,618 +0.01(+11.11%)
Sep 28, 2020 0.1183 0.1350 0.1183 0.1350 36,901 -0.00(-1.46%)
Sep 25, 2020 0.1397 0.1500 0.1370 0.1370 14,100 -0.00(-2.97%)
Sep 24, 2020 0.1405 0.1412 0.1198 0.1412 66,850 -0.01(-4.92%)
Sep 23, 2020 0.1600 0.1600 0.1460 0.1485 45,540 -0.01(-7.19%)
Sep 22, 2020 0.1710 0.1710 0.1600 0.1600 74,900 -0.02(-9.45%)
Sep 21, 2020 0.1700 0.1868 0.1638 0.1767 42,778 -0.00(-0.06%)
Sep 18, 2020 0.1735 0.1835 0.1601 0.1768 63,900 +0.01(+4.00%)
Sep 17, 2020 0.1671 0.1735 0.1611 0.1700 62,498 -0.01(-7.61%)
Sep 16, 2020 0.1895 0.1910 0.1800 0.1840 44,330 -0.00(-0.54%)
Sep 15, 2020 0.1950 0.1950 0.1800 0.1850 256,248 -0.00(-2.58%)
Sep 14, 2020 0.1651 0.1950 0.1651 0.1899 478,164 +0.02(+10.02%)
Sep 11, 2020 0.1784 0.1792 0.1700 0.1726 44,500 -0.01(-3.90%)
Sep 10, 2020 0.1900 0.1900 0.1621 0.1796 42,308 +0.00(+1.53%)
Sep 09, 2020 0.1705 0.1787 0.1618 0.1769 34,202 +0.00(+2.43%)
Sep 08, 2020 0.1700 0.1743 0.1700 0.1727 172,743 +0.00(+1.77%)
Sep 04, 2020 0.1729 0.1750 0.1582 0.1697 91,700 -0.00(-0.88%)
Sep 03, 2020 0.1780 0.1780 0.1586 0.1712 127,340 +0.01(+7.13%)
Sep 02, 2020 0.1683 0.1696 0.1532 0.1598 31,355 -0.00(-1.11%)
Sep 01, 2020 0.1517 0.1662 0.1500 0.1616 54,995 +0.00(+1.76%)
Aug 31, 2020 0.1397 0.1668 0.1397 0.1588 156,941 +0.00(+1.60%)
Aug 28, 2020 0.1600 0.1616 0.1439 0.1563 64,600 +0.00(+2.16%)
Aug 27, 2020 0.1609 0.1648 0.1530 0.1530 51,969 +0.01(+6.77%)
Aug 26, 2020 0.1643 0.1649 0.1433 0.1433 64,864 -0.02(-10.88%)
Aug 25, 2020 0.1497 0.1608 0.1423 0.1608 127,590 +0.01(+6.99%)
Aug 24, 2020 0.1465 0.1688 0.1430 0.1503 51,677 -0.01(-6.06%)
Aug 21, 2020 0.1770 0.1770 0.1500 0.1600 69,200 -0.00(-1.17%)
Aug 20, 2020 0.1660 0.1679 0.1575 0.1619 198,140 +0.00(+1.50%)
Aug 19, 2020 0.1638 0.1656 0.1595 0.1595 43,878 -0.00(-1.73%)
Aug 18, 2020 0.1600 0.1652 0.1593 0.1623 182,955 +0.00(+1.44%)
Aug 17, 2020 0.1608 0.1641 0.1530 0.1600 367,742 +0.02(+13.48%)
Aug 14, 2020 0.1260 0.1530 0.1260 0.1410 2,800 -0.00(-2.42%)
Aug 13, 2020 0.1517 0.1517 0.1385 0.1445 49,250 -0.00(-0.96%)
Aug 12, 2020 0.1500 0.1500 0.1459 0.1459 5,490 -0.00(-0.34%)
Aug 11, 2020 0.1455 0.1500 0.1454 0.1464 2,600 -0.01(-3.49%)
Aug 10, 2020 0.1554 0.1554 0.1454 0.1517 6,200 +0.01(+10.41%)
Aug 07, 2020 0.1374 0.1374 0.1374 50 +0.00(+0.00%)
Aug 06, 2020 0.1270 0.1523 0.1270 0.1374 14,293 +0.01(+8.19%)
Aug 04, 2020 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Aug 03, 2020 0.1270 0.1270 0.1270 0.1270 940 -0.02(-11.19%)
Jul 31, 2020 0.1430 0.1430 0.1430 0.1430 700 +0.00(+3.62%)
Jul 30, 2020 0.1380 0.1380 0.1380 0.1380 6,975 +0.01(+9.96%)
Jul 29, 2020 0.1255 0.1255 0.1255 0.1255 2,200 +0.01(+11.75%)
Jul 27, 2020 0.1123 0.1123 0.1123 0 -0.03(-21.30%)
Jul 24, 2020 0.1390 0.1427 0.1390 0.1427 800 +0.02(+12.54%)
Jul 23, 2020 0.1262 0.1422 0.1262 0.1268 20,949 +0.01(+5.67%)
Jul 22, 2020 0.1260 0.1260 0.1200 0.1200 1,040 -0.02(-15.85%)
Jul 21, 2020 0.1130 0.1428 0.1130 0.1426 15,840 +0.03(+26.19%)
Jul 20, 2020 0.1130 0.1130 0.1130 0.1130 200 -0.01(-8.87%)
Jul 17, 2020 0.1240 0.1240 0.1240 0.1240 300 +0.01(+7.27%)
Jul 16, 2020 0.1156 0.1156 0.1156 3 +0.00(+0.00%)
Jul 15, 2020 0.1200 0.1225 0.1156 0.1156 13,100 +0.00(+3.21%)
Jul 14, 2020 0.1479 0.1479 0.1120 0.1120 2,320 -0.03(-20.17%)
Jul 09, 2020 0.1403 0.1403 0.1403 0 -0.01(-6.47%)
Jul 08, 2020 0.1385 0.1500 0.1385 0.1500 1,155 +0.01(+11.11%)
Jul 06, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 02, 2020 0.1310 0.1520 0.1310 0.1350 14,000 +0.03(+26.05%)
Jun 29, 2020 0.1071 0.1071 0.1071 0 -0.02(-15.20%)
Jun 26, 2020 0.1215 0.1263 0.1215 0.1263 4,000 +0.01(+4.55%)
Jun 25, 2020 0.1208 0.1518 0.1208 0.1208 3,100 +0.00(+0.00%)
Jun 23, 2020 0.1208 0.1208 0.1208 0 -0.00(-3.36%)
Jun 22, 2020 0.1400 0.1400 0.1204 0.1250 13,109 -0.02(-12.03%)
Jun 19, 2020 0.1421 0.1421 0.1421 0.1421 100 -0.01(-7.31%)
Jun 16, 2020 0.1533 0.1533 0.1533 0 -0.00(-2.73%)
Jun 15, 2020 0.1576 0.1576 0.1576 0.1576 10,350 -0.01(-6.75%)
Jun 12, 2020 0.1600 0.1690 0.1566 0.1690 54,500 +0.01(+9.17%)
Jun 10, 2020 0.1548 0.1548 0.1548 0 +0.03(+29.00%)
Jun 08, 2020 0.1200 0.1200 0.1200 0 -0.04(-26.38%)
Jun 04, 2020 0.1630 0.1630 0.1630 0 -0.02(-9.49%)
Jun 03, 2020 0.1896 0.1896 0.1801 0.1801 606 -0.02(-12.15%)
May 29, 2020 0.2050 0.2050 0.2050 0 -0.00(-0.24%)
May 28, 2020 0.2055 0.2055 0.2055 0.2055 1,050 +0.00(+1.13%)
May 27, 2020 0.2034 0.2034 0.2032 0.2032 10,001 +0.02(+10.37%)
May 26, 2020 0.1898 0.1898 0.1841 0.1841 6,040 +0.03(+22.73%)
May 22, 2020 0.1369 0.1500 0.1350 0.1500 31,000 +0.06(+76.26%)
May 18, 2020 0.0851 0.0851 0.0851 0 +0.00(+0.00%)
May 15, 2020 0.1045 0.1045 0.0851 0.0851 500 -0.02(-15.49%)
May 13, 2020 0.1007 0.1007 0.1007 0 +0.05(+87.17%)
May 11, 2020 0.0538 0.0538 0.0538 0 +0.00(+0.00%)
May 05, 2020 0.0538 0.0538 0.0538 0 +0.00(+0.00%)
Apr 29, 2020 0.0538 0.0538 0.0538 0 +0.01(+18.24%)
Apr 28, 2020 0.0455 0.0455 0.0455 42 +0.00(+0.00%)
Apr 27, 2020 0.0455 0.0455 0.0455 30 +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.