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

First Mexican Gold Cp Ord (TSV: FMG )

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 (%)
May 24, 2011 0.2950 0.3100 0.2950 0.3000 30,400 +0.03(+13.21%)
May 20, 2011 0.2650 0.2650 0.2650 0.2650 40,000 +0.00(+0.00%)
May 19, 2011 0.2750 0.2750 0.2650 0.2650 16,500 -0.02(-7.02%)
May 18, 2011 0.2900 0.2900 0.2850 0.2850 8,500 +0.03(+14.00%)
May 17, 2011 0.2950 0.2950 0.2500 0.2500 49,500 -0.02(-7.41%)
May 16, 2011 0.3000 0.3100 0.2700 0.2700 41,500 -0.03(-10.00%)
May 13, 2011 0.2600 0.3000 0.2600 0.3000 174,045 +0.05(+20.00%)
May 12, 2011 0.2500 0.2600 0.2400 0.2500 35,000 -0.01(-3.85%)
May 11, 2011 0.2700 0.2750 0.2600 0.2600 112,000 -0.02(-5.45%)
May 10, 2011 0.2750 0.2800 0.2600 0.2750 84,000 +0.02(+5.77%)
May 09, 2011 0.2900 0.2900 0.2500 0.2600 251,400 -0.02(-7.14%)
May 06, 2011 0.2800 0.2800 0.2600 0.2800 37,500 +0.00(+0.00%)
May 05, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 04, 2011 0.3000 0.3000 0.2800 0.2800 80,300 -0.01(-3.45%)
May 03, 2011 0.2850 0.2900 0.2800 0.2900 72,671 +0.01(+1.75%)
May 02, 2011 0.3200 0.2850 0.2850 0.2850 387,630 -0.06(-16.18%)
Apr 29, 2011 0.3250 0.3400 0.3100 0.3400 266,000 +0.02(+6.25%)
Apr 28, 2011 0.3500 0.3750 0.3200 0.3200 109,400 -0.03(-8.57%)
Apr 27, 2011 0.3600 0.3600 0.3400 0.3500 105,700 +0.00(+0.00%)
Apr 26, 2011 0.3600 0.3600 0.3500 0.3500 18,400 +0.00(+0.00%)
Apr 25, 2011 0.3900 0.3900 0.3500 0.3500 76,100 -0.04(-10.26%)
Apr 21, 2011 0.3800 0.3900 0.3800 0.3900 27,500 -0.03(-7.14%)
Apr 20, 2011 0.4000 0.4200 0.3800 0.4200 62,161 +0.03(+7.69%)
Apr 19, 2011 0.3900 0.3900 0.3900 0.3900 53,500 -0.01(-2.50%)
Apr 18, 2011 0.4000 0.4100 0.4000 0.4000 63,737 -0.01(-2.44%)
Apr 15, 2011 0.4200 0.4200 0.4050 0.4100 63,095 -0.01(-2.38%)
Apr 14, 2011 0.4200 0.4200 0.4200 0.4200 5,392 -0.03(-6.67%)
Apr 13, 2011 0.4200 0.4500 0.4200 0.4500 28,200 +0.04(+9.76%)
Apr 12, 2011 0.4300 0.4300 0.4100 0.4100 79,000 -0.03(-6.82%)
Apr 11, 2011 0.4600 0.4600 0.4400 0.4400 28,137 -0.03(-6.38%)
Apr 08, 2011 0.4400 0.4700 0.4400 0.4700 21,500 +0.02(+5.62%)
Apr 07, 2011 0.4450 0.4450 0.4450 0.4450 15,000 -0.03(-7.29%)
Apr 06, 2011 0.4850 0.4900 0.4500 0.4800 75,500 -0.01(-1.03%)
Apr 05, 2011 0.4800 0.4850 0.4500 0.4850 68,100 +0.00(+0.00%)
Apr 04, 2011 0.4750 0.4850 0.4750 0.4850 43,000 +0.04(+10.23%)
Apr 01, 2011 0.4200 0.4750 0.4200 0.4400 106,290 +0.04(+10.00%)
Mar 31, 2011 0.4200 0.4200 0.4000 0.4000 92,800 +0.03(+8.11%)
Mar 30, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 29, 2011 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+1.37%)
Mar 28, 2011 0.3900 0.3900 0.3650 0.3650 18,000 -0.04(-8.75%)
Mar 25, 2011 0.3900 0.4000 0.3800 0.4000 40,900 +0.01(+2.56%)
Mar 24, 2011 0.3800 0.4000 0.3800 0.3900 83,140 +0.00(+0.00%)
Mar 23, 2011 0.3900 0.3900 0.3750 0.3900 46,500 +0.00(+0.00%)
Mar 22, 2011 0.3750 0.3900 0.3650 0.3900 28,347 +0.01(+2.63%)
Mar 21, 2011 0.3900 0.3900 0.3600 0.3800 41,430 -0.01(-2.56%)
Mar 18, 2011 0.3950 0.4000 0.3900 0.3900 31,300 +0.00(+0.00%)
Mar 17, 2011 0.4000 0.4000 0.3900 0.3900 11,950 -0.01(-2.50%)
Mar 16, 2011 0.3950 0.4000 0.3950 0.4000 15,500 +0.02(+5.26%)
Mar 15, 2011 0.3900 0.4000 0.3400 0.3800 97,893 -0.02(-5.00%)
Mar 14, 2011 0.4200 0.4200 0.4000 0.4000 26,600 -0.04(-9.09%)
Mar 11, 2011 0.4600 0.4600 0.4200 0.4400 50,000 +0.02(+4.76%)
Mar 10, 2011 0.4300 0.4600 0.4200 0.4200 45,837 -0.07(-14.29%)
Mar 09, 2011 0.4800 0.4900 0.4800 0.4900 5,125 +0.01(+2.08%)
Mar 08, 2011 0.4550 0.4800 0.4300 0.4800 58,500 +0.02(+5.49%)
Mar 07, 2011 0.4600 0.4800 0.4500 0.4550 15,071 -0.01(-3.19%)
Mar 04, 2011 0.4700 0.4850 0.4700 0.4700 154,700 -0.01(-1.05%)
Mar 03, 2011 0.4600 0.4750 0.4500 0.4750 37,000 +0.01(+3.26%)
Mar 02, 2011 0.4550 0.4800 0.4550 0.4600 66,500 +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.