Skip to main content

Franklin Mining Inc (OP: FMNJ )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0491 0.0820 0.0361 0.0499 763,900 -0.01(-20.54%)
Jan 28, 2021 0.0429 0.0657 0.0361 0.0628 238,846 +0.02(+46.39%)
Jan 27, 2021 0.0435 0.0460 0.0330 0.0429 237,994 +0.00(+2.14%)
Jan 26, 2021 0.0304 0.0420 0.0304 0.0420 198,514 +0.00(+1.20%)
Jan 25, 2021 0.0370 0.0415 0.0350 0.0415 67,009 +0.00(+9.50%)
Jan 22, 2021 0.0379 0.0438 0.0320 0.0379 13,300 -0.01(-13.47%)
Jan 21, 2021 0.0370 0.0438 0.0350 0.0438 132,339 +0.01(+18.06%)
Jan 20, 2021 0.0309 0.0525 0.0280 0.0371 799,912 +0.01(+15.94%)
Jan 19, 2021 0.0370 0.0370 0.0320 0.0320 92,402 -0.00(-8.57%)
Jan 15, 2021 0.0378 0.0378 0.0320 0.0350 96,000 +0.00(+6.06%)
Jan 14, 2021 0.0402 0.0405 0.0330 0.0330 137,706 +0.00(+3.13%)
Jan 13, 2021 0.0400 0.0405 0.0315 0.0320 184,594 +0.00(+3.23%)
Jan 12, 2021 0.0395 0.0395 0.0310 0.0310 148,996 -0.00(-11.43%)
Jan 11, 2021 0.0364 0.0364 0.0350 0.0350 72,661 +0.00(+12.90%)
Jan 08, 2021 0.0368 0.0368 0.0310 0.0310 137,800 -0.00(-6.06%)
Jan 07, 2021 0.0360 0.0360 0.0320 0.0330 147,251 -0.00(-5.71%)
Jan 06, 2021 0.0343 0.0360 0.0330 0.0350 87,213 -0.00(-2.78%)
Jan 05, 2021 0.0340 0.0360 0.0330 0.0360 53,349 +0.00(+12.50%)
Jan 04, 2021 0.0321 0.0360 0.0306 0.0320 86,800 -0.00(-3.03%)
Dec 31, 2020 0.0330 0.0330 0.0330 111,010 -0.00(-5.71%)
Dec 30, 2020 0.0330 0.0350 0.0305 0.0350 111,010 +0.01(+16.67%)
Dec 29, 2020 0.0330 0.0380 0.0300 0.0300 137,769 -0.00(-9.09%)
Dec 28, 2020 0.0330 0.0330 0.0300 0.0330 151,953 +0.00(+2.80%)
Dec 24, 2020 0.0321 0.0321 0.0321 0.0321 36,900 +0.00(+6.64%)
Dec 23, 2020 0.0368 0.0368 0.0301 0.0301 7,500 +0.00(+0.00%)
Dec 22, 2020 0.0301 0.0358 0.0299 0.0301 188,141 +0.00(+0.00%)
Dec 21, 2020 0.0270 0.0365 0.0251 0.0301 407,350 +0.00(+11.48%)
Dec 18, 2020 0.0368 0.0368 0.0270 0.0270 297,800 -0.01(-15.63%)
Dec 17, 2020 0.0350 0.0350 0.0320 0.0320 18,990 -0.00(-8.57%)
Dec 16, 2020 0.0295 0.0369 0.0295 0.0350 31,872 +0.00(+7.69%)
Dec 15, 2020 0.0350 0.0350 0.0295 0.0325 22,131 -0.00(-7.14%)
Dec 14, 2020 0.0399 0.0399 0.0350 0.0350 36,999 +0.00(+0.00%)
Dec 11, 2020 0.0390 0.0390 0.0335 0.0350 139,700 -0.00(-2.78%)
Dec 10, 2020 0.0350 0.0380 0.0270 0.0360 667,345 +0.01(+24.14%)
Dec 09, 2020 0.0270 0.0290 0.0270 0.0290 121,930 +0.00(+2.47%)
Dec 08, 2020 0.0251 0.0297 0.0251 0.0283 281,904 +0.00(+12.75%)
Dec 07, 2020 0.0299 0.0299 0.0250 0.0251 134,499 -0.00(-16.05%)
Dec 04, 2020 0.0270 0.0399 0.0250 0.0299 1,366,600 -0.00(-0.66%)
Dec 03, 2020 0.0235 0.0350 0.0200 0.0301 422,266 -0.01(-18.21%)
Dec 02, 2020 0.0236 0.0368 0.0236 0.0368 776,228 +0.01(+31.43%)
Dec 01, 2020 0.0338 0.0338 0.0235 0.0280 1,496,956 +0.00(+1.82%)
Nov 30, 2020 0.0400 0.0400 0.0275 0.0275 1,207,068 -0.01(-31.25%)
Nov 27, 2020 0.0300 0.0420 0.0262 0.0400 1,313,100 +0.01(+25.00%)
Nov 25, 2020 0.0270 0.0400 0.0270 0.0320 465,700 -0.01(-15.79%)
Nov 24, 2020 0.0425 0.0425 0.0260 0.0380 728,616 +0.00(+8.57%)
Nov 23, 2020 0.0300 0.0599 0.0270 0.0350 1,836,682 +0.01(+29.63%)
Nov 20, 2020 0.0175 0.0400 0.0155 0.0270 2,845,300 +0.01(+100.00%)
Nov 19, 2020 0.0148 0.0150 0.0100 0.0135 640,547 +0.00(+35.00%)
Nov 18, 2020 0.0095 0.0100 0.0095 0.0100 275,379 +0.00(+25.00%)
Nov 17, 2020 0.0080 0.0080 0.0080 0.0080 1,750 +0.00(+3.90%)
Nov 16, 2020 0.0085 0.0095 0.0077 0.0077 385,102 +0.00(+0.00%)
Nov 13, 2020 0.0085 0.0085 0.0077 0.0077 511,600 +0.00(+16.67%)
Nov 12, 2020 0.0066 0.0066 0.0066 0.0066 16,000 +0.00(+10.00%)
Nov 10, 2020 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Nov 09, 2020 0.0075 0.0075 0.0065 0.0065 46,582 -0.00(-13.33%)
Nov 06, 2020 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+25.00%)
Nov 05, 2020 0.0060 0.0060 0.0060 0.0060 500 +0.00(+0.00%)
Nov 04, 2020 0.0060 0.0060 0.0060 0.0060 50,000 -0.00(-20.00%)
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.