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

Franklin Mining Inc (OP: FMNJ )

0.0019 -0.0003 (-13.64%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 19, 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 30, 2021 0.0279 0.0279 0.0263 0.0270 28,217 +0.00(+1.50%)
Jul 29, 2021 0.0269 0.0279 0.0217 0.0266 233,392 +0.00(+6.83%)
Jul 28, 2021 0.0200 0.0299 0.0190 0.0249 183,400 +0.00(+24.50%)
Jul 27, 2021 0.0180 0.0200 0.0165 0.0200 389,948 +0.00(+11.11%)
Jul 26, 2021 0.0185 0.0185 0.0180 0.0180 142,996 -0.00(-2.70%)
Jul 23, 2021 0.0185 0.0185 0.0151 0.0185 341,050 -0.00(-5.61%)
Jul 22, 2021 0.0210 0.0210 0.0150 0.0196 1,399,605 -0.00(-18.33%)
Jul 21, 2021 0.0249 0.0249 0.0176 0.0240 160,002 -0.00(-4.00%)
Jul 20, 2021 0.0275 0.0275 0.0200 0.0250 48,716 +0.00(+6.84%)
Jul 19, 2021 0.0190 0.0289 0.0161 0.0234 369,105 +0.00(+16.42%)
Jul 16, 2021 0.0305 0.0305 0.0201 0.0201 65,508 -0.00(-19.60%)
Jul 15, 2021 0.0250 0.0299 0.0250 0.0250 19,800 -0.01(-19.09%)
Jul 14, 2021 0.0339 0.0340 0.0251 0.0309 126,625 -0.00(-9.12%)
Jul 13, 2021 0.0200 0.0372 0.0200 0.0340 171,468 +0.00(+15.65%)
Jul 12, 2021 0.0240 0.0294 0.0240 0.0294 13,700 +0.01(+22.50%)
Jul 09, 2021 0.0239 0.0374 0.0164 0.0240 826,664 +0.00(+4.35%)
Jul 08, 2021 0.0230 0.0230 0.0230 0.0230 126,000 +0.00(+0.00%)
Jul 07, 2021 0.0230 0.0240 0.0230 0.0230 85,584 -0.00(-0.43%)
Jul 06, 2021 0.0231 0.0235 0.0231 0.0231 163,252 +0.00(+0.00%)
Jul 02, 2021 0.0276 0.0276 0.0231 0.0231 41,200 -0.00(-15.69%)
Jul 01, 2021 0.0255 0.0279 0.0232 0.0274 310,510 -0.00(-0.36%)
Jun 30, 2021 0.0280 0.0280 0.0275 0.0275 139,000 -0.00(-4.18%)
Jun 29, 2021 0.0300 0.0300 0.0287 0.0287 21,500 -0.00(-1.03%)
Jun 28, 2021 0.0250 0.0299 0.0222 0.0290 411,750 -0.00(-0.34%)
Jun 25, 2021 0.0296 0.0296 0.0245 0.0291 24,127 -0.00(-0.68%)
Jun 24, 2021 0.0252 0.0293 0.0250 0.0293 13,300 +0.00(+16.73%)
Jun 23, 2021 0.0290 0.0299 0.0251 0.0251 95,287 -0.00(-15.49%)
Jun 22, 2021 0.0250 0.0297 0.0250 0.0297 107,530 -0.00(-0.67%)
Jun 21, 2021 0.0250 0.0309 0.0250 0.0299 5,932 -0.00(-1.64%)
Jun 18, 2021 0.0250 0.0304 0.0250 0.0304 26,715 +0.00(+2.01%)
Jun 16, 2021 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Jun 15, 2021 0.0300 0.0300 0.0258 0.0300 13,895 +0.00(+6.76%)
Jun 14, 2021 0.0280 0.0281 0.0280 0.0281 95,338 -0.00(-12.19%)
Jun 11, 2021 0.0228 0.0320 0.0218 0.0320 142,517 +0.01(+20.75%)
Jun 10, 2021 0.0290 0.0290 0.0262 0.0265 467,565 -0.01(-16.93%)
Jun 09, 2021 0.0281 0.0319 0.0280 0.0319 155,366 +0.00(+6.33%)
Jun 08, 2021 0.0294 0.0320 0.0294 0.0300 120,989 +0.00(+0.33%)
Jun 07, 2021 0.0280 0.0375 0.0280 0.0299 110,199 -0.00(-9.12%)
Jun 04, 2021 0.0310 0.0329 0.0281 0.0329 193,221 -0.00(-0.30%)
Jun 03, 2021 0.0370 0.0370 0.0330 0.0330 55,628 -0.00(-10.81%)
Jun 02, 2021 0.0348 0.0379 0.0281 0.0370 5,750 -0.00(-2.89%)
Jun 01, 2021 0.0341 0.0381 0.0341 0.0381 102,100 +0.00(+2.14%)
May 28, 2021 0.0359 0.0383 0.0310 0.0373 55,506 +0.00(+11.34%)
May 27, 2021 0.0305 0.0389 0.0305 0.0335 165,531 +0.00(+11.67%)
May 26, 2021 0.0340 0.0370 0.0300 0.0300 111,300 -0.00(-11.76%)
May 25, 2021 0.0370 0.0370 0.0265 0.0340 56,600 +0.00(+15.65%)
May 24, 2021 0.0350 0.0350 0.0265 0.0294 14,490 -0.00(-2.00%)
May 21, 2021 0.0300 0.0300 0.0299 0.0300 272,610 -0.00(-8.54%)
May 20, 2021 0.0365 0.0365 0.0265 0.0328 13,413 -0.00(-10.14%)
May 19, 2021 0.0270 0.0365 0.0270 0.0365 102,464 +0.00(+0.27%)
May 18, 2021 0.0366 0.0366 0.0270 0.0364 108,211 -0.00(-1.09%)
May 17, 2021 0.0184 0.0380 0.0184 0.0368 27,156 -0.00(-0.54%)
May 14, 2021 0.0380 0.0380 0.0370 0.0370 9,243 -0.00(-2.63%)
May 13, 2021 0.0380 0.0380 0.0360 0.0380 21,204 +0.00(+0.00%)
May 12, 2021 0.0350 0.0380 0.0300 0.0380 78,709 +0.00(+2.15%)
May 11, 2021 0.0340 0.0372 0.0333 0.0372 62,010 +0.00(+9.41%)
May 10, 2021 0.0365 0.0370 0.0322 0.0340 6,381 -0.00(-9.81%)
May 07, 2021 0.0377 0.0377 0.0377 0.0377 8,000 +0.01(+19.68%)
May 06, 2021 0.0320 0.0320 0.0315 0.0315 287,750 +0.00(+1.61%)
May 05, 2021 0.0377 0.0377 0.0310 0.0310 108,975 -0.00(-9.88%)
May 04, 2021 0.0344 0.0377 0.0344 0.0344 24,226 -0.00(-8.75%)
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.