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

Franklin Mining Inc (OP: FMNJ )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 (%)
Jun 28, 2013 0.0118 0.0118 0.0118 0 -0.00(-1.67%)
Jun 26, 2013 0.0120 0.0120 0.0075 0.0120 97,471 +0.00(+0.00%)
Jun 25, 2013 0.0123 0.0123 0.0120 0.0120 282,669 -0.00(-2.44%)
Jun 24, 2013 0.0080 0.0123 0.0122 0.0123 90,900 +0.00(+53.75%)
Jun 20, 2013 0.0080 0.0080 0.0080 0.0080 0 -0.00(-34.43%)
Jun 19, 2013 0.0120 0.0123 0.0078 0.0122 178,775 +0.00(+35.56%)
Jun 18, 2013 0.0123 0.0123 0.0070 0.0090 256,500 -0.00(-10.00%)
Jun 17, 2013 0.0123 0.0123 0.0100 0.0100 390,373 -0.00(-18.70%)
Jun 14, 2013 0.0110 0.0123 0.0100 0.0123 393,650 +0.00(+23.00%)
Jun 13, 2013 0.0100 0.0110 0.0080 0.0100 436,100 -0.00(-9.09%)
Jun 12, 2013 0.0110 0.0120 0.0110 0.0110 345,755 +0.00(+10.00%)
Jun 11, 2013 0.0100 0.0120 0.0100 0.0100 3,905,617 +0.00(+0.00%)
Jun 10, 2013 0.0100 0.0100 0.0070 0.0100 245,000 +0.00(+11.11%)
Jun 07, 2013 0.0100 0.0100 0.0090 0.0090 1,313,950 -0.00(-10.00%)
Jun 06, 2013 0.0100 0.0120 0.0090 0.0100 1,326,412 +0.00(+0.00%)
Jun 05, 2013 0.0100 0.0100 0.0100 0.0100 840,250 +0.00(+11.11%)
Jun 03, 2013 0.0090 0.0090 0.0090 0 -0.01(-55.00%)
May 31, 2013 0.0100 0.0430 0.0100 0.0200 27,918 +0.00(+0.00%)
May 30, 2013 0.0100 0.0200 0.0100 0.0200 50,405 +0.01(+100.00%)
May 28, 2013 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
May 24, 2013 0.0092 0.0092 0.0092 0.0092 670 -0.01(-54.00%)
May 23, 2013 0.0090 0.0200 0.0090 0.0200 10,800 +0.01(+143.90%)
May 22, 2013 0.0082 0.0082 0.0082 0.0082 2,150 -0.00(-18.00%)
May 15, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 13, 2013 0.0100 0.0100 0.0100 0.0100 2,428 +0.00(+0.00%)
May 09, 2013 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
May 08, 2013 0.0190 0.0190 0.0190 0.0190 2,500 +0.01(+131.71%)
May 06, 2013 0.0082 0.0082 0.0082 0 -0.01(-56.84%)
May 03, 2013 0.0180 0.0190 0.0180 0.0190 29,545 +0.01(+131.71%)
May 02, 2013 0.0082 0.0082 0.0082 0.0082 4,027 +0.00(+0.00%)
May 01, 2013 0.0082 0.0082 0.0082 0.0082 37,835 +0.00(+0.00%)
Apr 30, 2013 0.0082 0.0082 0.0082 0.0082 7,073 +0.00(+0.00%)
Apr 29, 2013 0.0082 0.0082 0.0082 0.0082 125 -0.01(-41.43%)
Apr 26, 2013 0.0140 0.0140 0.0140 0.0140 5,000 -0.00(-26.32%)
Apr 25, 2013 0.0190 0.0190 0.0190 0.0190 17,000 +0.00(+0.00%)
Apr 24, 2013 0.0180 0.0190 0.0180 0.0190 14,126 +0.01(+131.71%)
Apr 22, 2013 0.0082 0.0082 0.0082 0.0082 0 -0.01(-54.44%)
Apr 19, 2013 0.0180 0.0180 0.0180 0.0180 4,900 +0.00(+5.88%)
Apr 17, 2013 0.0170 0.0170 0.0170 0 +0.00(+28.79%)
Apr 11, 2013 0.0132 0.0132 0.0132 0 -0.00(-12.00%)
Apr 10, 2013 0.0120 0.0150 0.0120 0.0150 4,237 +0.00(+25.00%)
Apr 05, 2013 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Apr 04, 2013 0.0120 0.0150 0.0120 0.0150 115,797 +0.00(+0.00%)
Apr 03, 2013 0.0150 0.0150 0.0150 0.0150 6,870 +0.00(+0.00%)
Apr 02, 2013 0.0120 0.0150 0.0120 0.0150 6,997 +0.00(+25.00%)
Apr 01, 2013 0.0120 0.0120 0.0120 0.0120 12,525 +0.00(+20.00%)
Mar 27, 2013 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Mar 25, 2013 0.0190 0.0190 0.0190 0 +0.01(+118.39%)
Mar 22, 2013 0.0150 0.0150 0.0087 0.0087 10,375 +0.00(+6.10%)
Mar 20, 2013 0.0082 0.0082 0.0082 0 +0.00(+3.80%)
Mar 18, 2013 0.0079 0.0079 0.0079 0 -0.00(-21.00%)
Mar 15, 2013 0.0077 0.0100 0.0077 0.0100 1,075 -0.01(-47.37%)
Mar 14, 2013 0.0077 0.0190 0.0077 0.0190 21,811 +0.01(+146.75%)
Mar 11, 2013 0.0077 0.0077 0.0077 0.0077 0 -0.01(-57.22%)
Mar 08, 2013 0.0076 0.0180 0.0076 0.0180 15,207 -0.00(-5.26%)
Mar 07, 2013 0.0079 0.0190 0.0079 0.0190 13,000 +0.01(+150.00%)
Mar 06, 2013 0.0076 0.0076 0.0076 0.0076 20,900 -0.00(-24.00%)
Mar 04, 2013 0.0100 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Feb 27, 2013 0.0190 0.0190 0.0190 0 +0.01(+150.00%)
Feb 25, 2013 0.0076 0.0076 0.0076 0.0076 0 -0.00(-1.30%)
Feb 21, 2013 0.0077 0.0077 0.0077 0.0077 0 -0.00(-23.00%)
Feb 20, 2013 0.0100 0.0100 0.0100 0.0100 724 -0.00(-20.00%)
Feb 19, 2013 0.0190 0.0190 0.0125 0.0125 1,746 +0.00(+25.00%)
Feb 15, 2013 0.0100 0.0100 0.0100 0.0100 9,336 -0.00(-33.33%)
Feb 14, 2013 0.0150 0.0150 0.0150 0.0150 2,250 +0.00(+0.00%)
Feb 13, 2013 0.0150 0.0200 0.0147 0.0150 886,223 +0.00(+28.21%)
Feb 12, 2013 0.0120 0.0120 0.0117 0.0117 315,000 +0.00(+19.39%)
Feb 11, 2013 0.0070 0.0100 0.0070 0.0098 132,511 -0.00(-2.00%)
Feb 08, 2013 0.0070 0.0100 0.0070 0.0100 14,502 +0.00(+0.00%)
Feb 06, 2013 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Feb 04, 2013 0.0100 0.0100 0.0075 0.0075 42,100 -0.00(-23.47%)
Jan 31, 2013 0.0098 0.0098 0.0098 0 +0.00(+50.77%)
Jan 30, 2013 0.0065 0.0065 0.0065 0.0065 500 +0.00(+0.00%)
Jan 28, 2013 0.0065 0.0065 0.0065 0.0065 0 -0.00(-33.67%)
Jan 25, 2013 0.0095 0.0100 0.0065 0.0098 57,650 -0.00(-2.00%)
Jan 24, 2013 0.0060 0.0100 0.0060 0.0100 43,000 +0.00(+2.04%)
Jan 22, 2013 0.0098 0.0098 0.0098 0 +0.00(+63.33%)
Jan 18, 2013 0.0060 0.0060 0.0060 0.0060 357 +0.00(+0.00%)
Jan 17, 2013 0.0060 0.0060 0.0060 0.0060 250 +0.00(+9.09%)
Jan 16, 2013 0.0100 0.0100 0.0055 0.0055 46,592 -0.00(-45.00%)
Jan 15, 2013 0.0055 0.0100 0.0055 0.0100 6,800 +0.00(+78.57%)
Jan 12, 2013 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Jan 11, 2013 0.0100 0.0100 0.0056 0.0056 51,615 +0.00(+1.82%)
Jan 09, 2013 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jan 08, 2013 0.0055 0.0055 0.0055 0.0055 11,774 -0.00(-45.00%)
Jan 07, 2013 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jan 04, 2013 0.0060 0.0100 0.0060 0.0100 58,472 +0.00(+81.82%)
Jan 03, 2013 0.0100 0.0100 0.0055 0.0055 25,350 +0.00(+0.00%)
Jan 02, 2013 0.0100 0.0100 0.0055 0.0055 41,248 +0.00(+0.00%)
Dec 31, 2012 0.0050 0.0090 0.0050 0.0055 10,552 +0.00(+0.00%)
Dec 28, 2012 0.0050 0.0055 0.0050 0.0055 10,156 +0.00(+10.00%)
Dec 27, 2012 0.0050 0.0050 0.0050 0.0050 34,953 -0.00(-9.09%)
Dec 26, 2012 0.0090 0.0090 0.0055 0.0055 58,614 -0.00(-38.89%)
Dec 24, 2012 0.0090 0.0090 0.0090 0.0090 11,498 +0.00(+12.50%)
Dec 21, 2012 0.0090 0.0090 0.0080 0.0080 51,500 +0.00(+0.00%)
Dec 20, 2012 0.0050 0.0090 0.0050 0.0080 76,780 +0.00(+45.45%)
Dec 19, 2012 0.0055 0.0055 0.0055 0.0055 25,550 +0.00(+0.00%)
Dec 18, 2012 0.0055 0.0055 0.0055 0.0055 3,500 +0.00(+0.00%)
Dec 17, 2012 0.0055 0.0055 0.0055 0.0055 39,882 -0.00(-45.00%)
Dec 14, 2012 0.0100 0.0100 0.0100 0.0100 11,763 +0.00(+0.00%)
Dec 13, 2012 0.0110 0.0110 0.0050 0.0100 451,503 +0.00(+0.00%)
Dec 12, 2012 0.0055 0.0100 0.0050 0.0100 1,182,237 +0.00(+0.00%)
Dec 10, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 07, 2012 0.0052 0.0100 0.0052 0.0100 16,058 +0.00(+0.00%)
Dec 06, 2012 0.0051 0.0100 0.0051 0.0100 68,708 +0.01(+100.00%)
Dec 05, 2012 0.0100 0.0100 0.0035 0.0050 20,600 +0.00(+66.67%)
Dec 04, 2012 0.0022 0.0030 0.0022 0.0030 11,500 -0.01(-80.00%)
Nov 30, 2012 0.0050 0.0150 0.0050 0.0150 561,850 +0.01(+14900.00%)
Nov 29, 2012 0.0200 0.0200 0.0001 0.0001 21,237 -0.01(-99.07%)
Nov 27, 2012 0.0107 0.0107 0.0107 0 -0.00(-28.67%)
Nov 26, 2012 0.0150 0.0150 0.0150 0.0150 100,024 -0.01(-25.00%)
Nov 24, 2012 0.0150 0.0200 0.0100 0.0200 354,583 +0.00(+0.00%)
Nov 23, 2012 0.0150 0.0200 0.0100 0.0200 354,583 +0.00(+0.00%)
Nov 20, 2012 0.0200 0.0200 0.0200 0.0200 21,000 +0.01(+100.00%)
Nov 19, 2012 0.0150 0.0200 0.0100 0.0100 50,562 -0.02(-60.00%)
Nov 16, 2012 0.0001 0.0290 0.0001 0.0250 44,416 +0.00(+8.70%)
Nov 15, 2012 0.0130 0.0230 0.0130 0.0230 12,783 +0.01(+76.92%)
Nov 14, 2012 0.0130 0.0130 0.0130 0.0130 5,784 +0.00(+8.33%)
Nov 13, 2012 0.0100 0.0120 0.0100 0.0120 9,105 -0.02(-58.62%)
Nov 12, 2012 0.0150 0.0290 0.0150 0.0290 4,647 +0.01(+93.33%)
Nov 09, 2012 0.0290 0.0290 0.0150 0.0150 14,112 -0.01(-48.28%)
Nov 08, 2012 0.0120 0.0290 0.0120 0.0290 3,093 +0.02(+107.14%)
Nov 07, 2012 0.0130 0.0290 0.0130 0.0140 1,710 -0.02(-53.33%)
Nov 06, 2012 0.0300 0.0300 0.0300 0.0300 2,500 +0.02(+114.29%)
Nov 05, 2012 0.0120 0.0140 0.0120 0.0140 4,675 -0.02(-53.33%)
Nov 01, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2012 0.0115 0.0300 0.0100 0.0300 35,511 +0.01(+76.47%)
Oct 26, 2012 0.0170 0.0170 0.0170 0 -0.01(-41.38%)
Oct 25, 2012 0.0290 0.0290 0.0290 0.0290 5,000 +0.00(+0.00%)
Oct 24, 2012 0.0200 0.0290 0.0200 0.0290 13,000 +0.01(+45.00%)
Oct 23, 2012 0.0200 0.0300 0.0200 0.0200 17,800 -0.01(-33.33%)
Oct 18, 2012 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+50.00%)
Oct 17, 2012 0.0200 0.0200 0.0200 0.0200 400 -0.01(-31.03%)
Oct 16, 2012 0.0300 0.0300 0.0290 0.0290 44,000 -0.00(-3.33%)
Oct 15, 2012 0.0300 0.0300 0.0280 0.0300 98,650 +0.01(+50.00%)
Oct 12, 2012 0.0200 0.0200 0.0200 0.0200 3,500 -0.01(-33.33%)
Oct 11, 2012 0.0200 0.0300 0.0200 0.0300 8,600 +0.00(+20.00%)
Oct 10, 2012 0.0250 0.0250 0.0250 0.0250 26,100 +0.00(+0.00%)
Oct 09, 2012 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-16.67%)
Oct 08, 2012 0.0300 0.0300 0.0250 0.0300 16,024 +0.00(+0.00%)
Oct 06, 2012 0.0300 0.0300 0.0250 0.0300 15,500 +0.00(+0.00%)
Oct 05, 2012 0.0300 0.0300 0.0250 0.0300 15,500 +0.00(+0.00%)
Oct 04, 2012 0.0300 0.0300 0.0250 0.0300 29,931 +0.00(+20.00%)
Oct 03, 2012 0.0200 0.0350 0.0200 0.0250 15,304 -0.01(-28.57%)
Oct 01, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2012 0.0300 0.0350 0.0300 0.0350 7,200 +0.00(+0.00%)
Sep 27, 2012 0.0300 0.0350 0.0300 0.0350 40,412 +0.01(+16.67%)
Sep 26, 2012 0.0300 0.0300 0.0300 0.0300 10,968 +0.00(+0.00%)
Sep 25, 2012 0.0200 0.0300 0.0200 0.0300 20,680 +0.00(+0.00%)
Sep 24, 2012 0.0300 0.0300 0.0300 0.0300 9,500 -0.01(-25.00%)
Sep 21, 2012 0.0400 0.0400 0.0300 0.0400 22,425 +0.01(+33.33%)
Sep 20, 2012 0.0300 0.0400 0.0300 0.0300 16,751 +0.00(+0.00%)
Sep 19, 2012 0.0300 0.0390 0.0300 0.0300 13,360 -0.01(-25.00%)
Sep 18, 2012 0.0200 0.0400 0.0200 0.0400 35,134 +0.03(+166.67%)
Sep 17, 2012 0.0400 0.0400 0.0150 0.0150 206,351 -0.03(-62.50%)
Sep 14, 2012 0.0400 0.0400 0.0400 0.0400 48,500 +0.00(+0.00%)
Sep 13, 2012 0.0350 0.0450 0.0350 0.0400 24,026 +0.00(+14.29%)
Sep 12, 2012 0.0300 0.0450 0.0300 0.0350 53,200 -0.00(-10.71%)
Sep 11, 2012 0.0450 0.0450 0.0300 0.0392 238,658 -0.01(-12.89%)
Sep 10, 2012 0.0260 0.0450 0.0260 0.0450 239,442 +0.01(+50.00%)
Sep 07, 2012 0.0202 0.0450 0.0202 0.0300 84,386 +0.00(+2.04%)
Sep 06, 2012 0.0294 0.0294 0.0294 0.0294 50,500 +0.00(+0.00%)
Sep 05, 2012 0.0300 0.0300 0.0150 0.0294 108,486 -0.00(-2.00%)
Sep 04, 2012 0.0500 0.0500 0.0300 0.0300 96,129 -0.02(-40.00%)
Aug 31, 2012 0.0500 0.0500 0.0500 0.0500 2,500 +0.02(+66.67%)
Aug 30, 2012 0.0300 0.0500 0.0300 0.0300 172,100 +0.00(+20.00%)
Aug 29, 2012 0.0500 0.0500 0.0250 0.0250 80,969 +0.00(+13.64%)
Aug 27, 2012 0.0023 0.0221 0.0023 0.0220 11,325 +0.00(+0.00%)
Aug 24, 2012 0.0220 0.0220 0.0220 0.0220 35,000 -0.04(-63.33%)
Aug 23, 2012 0.0150 0.0750 0.0150 0.0600 28,171 -0.01(-20.00%)
Aug 22, 2012 0.0100 0.0750 0.0100 0.0750 1,008 +0.07(+3160.87%)
Aug 21, 2012 0.0023 0.0023 0.0023 0.0023 600 +0.00(+109.09%)
Aug 20, 2012 0.1500 0.1500 0.0011 0.0011 5,745 -0.15(-99.27%)
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.