Skip to main content

Franklin Mining Inc (OP: FMNJ )

0.0018 -0.0003 (-14.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0030 0.0030 0.0028 0.0028 21,990 -0.00(-6.67%)
Nov 28, 2023 0.0030 1,047 +0.00(+0.00%)
Nov 27, 2023 0.0030 0.0030 0.0030 0.0030 27,515 +0.00(+0.00%)
Nov 24, 2023 0.0030 0.0030 0.0030 0.0030 81,800 +0.00(+0.00%)
Nov 22, 2023 0.0041 0.0041 0.0030 0.0030 448,488 -0.00(-25.00%)
Nov 20, 2023 0.0040 3 +0.00(+25.00%)
Nov 17, 2023 0.0032 0.0032 0.0032 0.0032 189,011 -0.00(-21.95%)
Nov 16, 2023 0.0041 0.0041 0.0041 0.0041 65,005 +0.00(+28.13%)
Nov 15, 2023 0.0031 0.0041 0.0031 0.0032 14,505 -0.00(-21.95%)
Nov 13, 2023 0.0041 0 -0.00(-2.38%)
Nov 10, 2023 0.0042 0.0042 0.0031 0.0042 86,417 +0.00(+44.83%)
Nov 07, 2023 0.0029 0 -0.00(-30.95%)
Nov 06, 2023 0.0042 0.0042 0.0042 0.0042 44,500 +0.00(+50.00%)
Nov 03, 2023 0.0100 0.0100 0.0028 0.0028 3,803 -0.00(-33.33%)
Nov 02, 2023 0.0042 0.0042 0.0042 0.0042 10,000 -0.00(-4.55%)
Oct 31, 2023 0.0044 16 +0.00(+83.33%)
Oct 30, 2023 0.0024 0.0044 0.0024 0.0024 11,000 +0.00(+33.33%)
Oct 25, 2023 0.0018 0 +0.00(+5.88%)
Oct 24, 2023 0.0016 0.0020 0.0016 0.0017 49,667 -0.00(-62.22%)
Oct 23, 2023 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+15.38%)
Oct 20, 2023 0.0046 0.0046 0.0039 0.0039 10,240 +0.00(+8.33%)
Oct 19, 2023 0.0010 0.0036 0.0010 0.0036 1,684,399 +0.00(+227.27%)
Oct 18, 2023 0.0020 0.0030 0.0010 0.0011 1,137,333 +0.00(+0.00%)
Oct 17, 2023 0.0034 0.0034 0.0011 0.0011 394,037 -0.00(-68.57%)
Oct 13, 2023 0.0035 0 +0.00(+0.00%)
Oct 12, 2023 0.0036 0.0036 0.0035 0.0035 66,500 -0.00(-7.89%)
Oct 09, 2023 0.0038 0 +0.00(+0.00%)
Oct 06, 2023 0.0046 0.0046 0.0035 0.0038 348,353 -0.00(-17.39%)
Oct 05, 2023 0.0046 0.0046 0.0046 0.0046 4,000 +0.00(+0.00%)
Oct 04, 2023 0.0046 0.0046 0.0046 0.0046 11,145 +0.00(+0.00%)
Oct 02, 2023 0.0046 0 +0.00(+6.98%)
Sep 29, 2023 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0043 0.0043 0.0043 0.0043 159 +0.00(+4.88%)
Sep 27, 2023 0.0039 0.0041 0.0039 0.0041 20,100 +0.00(+0.00%)
Sep 26, 2023 0.0042 0.0042 0.0038 0.0041 40,482 +0.00(+0.00%)
Sep 25, 2023 0.0038 0.0041 0.0038 0.0041 6,500 +0.00(+0.00%)
Sep 21, 2023 0.0041 0 -0.00(-14.58%)
Sep 20, 2023 0.0048 0.0048 0.0048 0.0048 50,024 +0.00(+20.00%)
Sep 19, 2023 0.0040 0.0040 0.0040 0.0040 35,537 +0.00(+5.26%)
Sep 15, 2023 0.0038 0 -0.00(-5.00%)
Sep 14, 2023 0.0040 0.0040 0.0040 0.0040 41,047 +0.00(+8.11%)
Sep 13, 2023 0.0041 0.0041 0.0037 0.0037 135,400 -0.00(-24.49%)
Sep 12, 2023 0.0049 0.0049 0.0049 0.0049 21,445 -0.00(-2.00%)
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 53,595 +0.00(+2.04%)
Sep 08, 2023 0.0041 0.0049 0.0041 0.0049 21,950 +0.00(+19.51%)
Sep 07, 2023 0.0048 0.0048 0.0041 0.0041 22,575 -0.00(-14.58%)
Aug 31, 2023 0.0048 0 -0.00(-2.04%)
Aug 30, 2023 0.0049 0.0049 0.0049 0.0049 30,000 +0.00(+19.51%)
Aug 29, 2023 0.0041 0.0049 0.0041 0.0041 3,600 +0.00(+2.50%)
Aug 25, 2023 0.0040 0 -0.00(-6.98%)
Aug 24, 2023 0.0049 0.0049 0.0043 0.0043 10,444 -0.00(-12.24%)
Aug 23, 2023 0.0049 0.0049 0.0049 0.0049 5,555 +0.00(+0.00%)
Aug 22, 2023 0.0049 0.0049 0.0049 0.0049 32,556 +0.00(+0.00%)
Aug 21, 2023 0.0048 0.0049 0.0048 0.0049 47,528 +0.00(+2.08%)
Aug 18, 2023 0.0048 0.0048 0.0048 0.0048 20,000 +0.00(+14.29%)
Aug 17, 2023 0.0044 0.0044 0.0042 0.0042 68,400 -0.00(-16.00%)
Aug 16, 2023 0.0043 0.0050 0.0043 0.0050 17,000 -0.00(-3.85%)
Aug 14, 2023 0.0052 0 -0.00(-3.70%)
Aug 11, 2023 0.0054 0.0054 0.0054 0.0054 5,025 +0.00(+0.00%)
Aug 10, 2023 0.0054 0.0054 0.0054 0.0054 1,005 +0.00(+22.73%)
Aug 09, 2023 0.0044 0.0044 0.0044 0.0044 10,000 -0.00(-20.00%)
Aug 08, 2023 0.0055 0.0055 0.0055 0.0055 11,818 +0.00(+27.91%)
Aug 07, 2023 0.0056 0.0056 0.0043 0.0043 90,000 +0.00(+2.38%)
Aug 04, 2023 0.0043 0.0056 0.0042 0.0042 62,200 -0.00(-25.00%)
Aug 03, 2023 0.0056 0.0056 0.0056 0.0056 10,000 -0.00(-1.75%)
Aug 02, 2023 0.0050 0.0057 0.0050 0.0057 20,225 +0.00(+29.55%)
Aug 01, 2023 0.0058 0.0058 0.0044 0.0044 320,000 -0.00(-2.22%)
Jul 31, 2023 0.0060 0.0060 0.0045 0.0045 114,000 -0.00(-25.00%)
Jul 28, 2023 0.0062 0.0062 0.0060 0.0060 82,900 +0.00(+39.53%)
Jul 25, 2023 0.0043 0 -0.00(-30.65%)
Jul 24, 2023 0.0070 0.0070 0.0053 0.0062 302,182 +0.00(+6.90%)
Jul 21, 2023 0.0058 0.0058 0.0058 0.0058 210,000 +0.00(+0.00%)
Jul 20, 2023 0.0058 0.0058 0.0058 0.0058 55,000 +0.00(+20.83%)
Jul 19, 2023 0.0048 0.0048 0.0048 0.0048 222 -0.00(-17.24%)
Jul 18, 2023 0.0058 0.0058 0.0058 0.0058 60,000 +0.00(+0.00%)
Jul 17, 2023 0.0058 0.0058 0.0058 0.0058 8,888 +0.00(+0.00%)
Jul 13, 2023 0.0058 0 +0.00(+5.45%)
Jul 12, 2023 0.0055 0.0055 0.0055 0.0055 8,949 +0.00(+27.91%)
Jul 11, 2023 0.0055 0.0055 0.0043 0.0043 10,750 -0.00(-10.42%)
Jul 10, 2023 0.0058 0.0058 0.0048 0.0048 12,354 +0.00(+37.14%)
Jul 07, 2023 0.0046 0.0057 0.0035 0.0035 294,745 -0.00(-23.91%)
Jul 06, 2023 0.0061 0.0061 0.0046 0.0046 213,333 -0.00(-24.59%)
Jul 03, 2023 0.0061 0 -0.00(-1.61%)
Jun 30, 2023 0.0177 0.0177 0.0061 0.0062 232,000 -0.00(-3.13%)
Jun 29, 2023 0.0064 0.0064 0.0064 0.0064 20,000 +0.00(+28.00%)
Jun 28, 2023 0.0064 0.0064 0.0050 0.0050 30,755 -0.00(-20.63%)
Jun 27, 2023 0.0063 0.0063 0.0063 0.0063 16,002 +0.00(+0.00%)
Jun 26, 2023 0.0063 0.0063 0.0062 0.0063 81,494 +0.00(+0.00%)
Jun 23, 2023 0.0042 0.0063 0.0035 0.0063 767,729 +0.00(+6.78%)
Jun 22, 2023 0.0058 0.0059 0.0058 0.0059 227,222 +0.00(+1.72%)
Jun 21, 2023 0.0060 0.0060 0.0058 0.0058 25,000 +0.00(+28.89%)
Jun 20, 2023 0.0057 0.0060 0.0045 0.0045 380,801 -0.00(-18.18%)
Jun 16, 2023 0.0052 0.0055 0.0052 0.0055 59,862 +0.00(+5.77%)
Jun 15, 2023 0.0045 0.0052 0.0035 0.0052 78,847 +0.00(+4.00%)
Jun 14, 2023 0.0050 0.0050 0.0050 0.0050 620,000 -0.00(-3.85%)
Jun 13, 2023 0.0052 0.0052 0.0052 0.0052 15,002 +0.00(+0.00%)
Jun 12, 2023 0.0055 0.0055 0.0052 0.0052 66,111 -0.00(-5.45%)
Jun 09, 2023 0.0055 0.0055 0.0036 0.0055 83,000 +0.00(+0.00%)
Jun 08, 2023 0.0055 0.0055 0.0055 0.0055 18,222 +0.00(+0.00%)
Jun 07, 2023 0.0055 0.0056 0.0055 0.0055 10,805 -0.00(-1.79%)
Jun 06, 2023 0.0050 0.0056 0.0050 0.0056 20,875 +0.00(+9.80%)
Jun 05, 2023 0.0052 0.0052 0.0051 0.0051 194,496 -0.00(-1.92%)
Jun 02, 2023 0.0055 0.0055 0.0052 0.0052 82,250 -0.00(-13.33%)
Jun 01, 2023 0.0060 0.0060 0.0051 0.0060 288,999 +0.00(+0.00%)
May 30, 2023 0.0060 5 +0.00(+9.09%)
May 26, 2023 0.0060 0.0060 0.0055 0.0055 23,148 -0.00(-3.51%)
May 25, 2023 0.0057 0.0057 0.0022 0.0057 157,352 -0.00(-5.00%)
May 24, 2023 0.0060 0.0060 0.0057 0.0060 216,035 +0.00(+0.00%)
May 23, 2023 0.0061 0.0061 0.0059 0.0060 1,061,500 +0.00(+5.26%)
May 22, 2023 0.0057 0.0057 0.0057 0.0057 32,985 +0.00(+9.62%)
May 19, 2023 0.0096 0.0096 0.0052 0.0052 53,000 -0.00(-7.14%)
May 18, 2023 0.0056 0.0056 0.0056 0.0056 30,000 +0.00(+0.00%)
May 17, 2023 0.0054 0.0056 0.0054 0.0056 5,100 +0.00(+12.00%)
May 16, 2023 0.0059 0.0059 0.0050 0.0050 490,500 -0.00(-12.28%)
May 15, 2023 0.0050 0.0060 0.0050 0.0057 110,825 -0.00(-3.39%)
May 12, 2023 0.0060 0.0060 0.0050 0.0059 93,111 +0.00(+0.00%)
May 11, 2023 0.0059 0.0059 0.0059 0.0059 21,878 +0.00(+0.00%)
May 10, 2023 0.0056 0.0059 0.0056 0.0059 260,057 +0.00(+1.72%)
May 09, 2023 0.0059 0.0059 0.0058 0.0058 9,729 +0.00(+0.00%)
May 08, 2023 0.0050 0.0058 0.0050 0.0058 110,625 +0.00(+5.45%)
May 05, 2023 0.0056 0.0060 0.0050 0.0055 347,585 -0.00(-1.79%)
May 04, 2023 0.0056 0.0056 0.0056 0.0056 500 -0.00(-5.08%)
May 03, 2023 0.0056 0.0059 0.0056 0.0059 80,100 +0.00(+0.00%)
May 02, 2023 0.0060 0.0060 0.0050 0.0059 250,000 +0.00(+7.27%)
May 01, 2023 0.0060 0.0069 0.0050 0.0055 664,464 -0.00(-11.29%)
Apr 28, 2023 0.0076 0.0076 0.0062 0.0062 463,231 -0.00(-18.42%)
Apr 27, 2023 0.0076 0.0076 0.0076 0.0076 10,025 +0.00(+8.57%)
Apr 26, 2023 0.0071 0.0071 0.0070 0.0070 280,984 +0.00(+4.48%)
Apr 25, 2023 0.0069 0.0069 0.0067 0.0067 34,575 +0.00(+8.06%)
Apr 24, 2023 0.0062 0.0062 0.0062 0.0062 100 +0.00(+3.33%)
Apr 21, 2023 0.0060 0.0060 0.0060 0.0060 100 -0.00(-7.69%)
Apr 20, 2023 0.0050 0.0073 0.0050 0.0065 194,880 +0.00(+4.84%)
Apr 19, 2023 0.0070 0.0070 0.0061 0.0062 110,315 -0.00(-3.13%)
Apr 18, 2023 0.0070 0.0070 0.0063 0.0064 323,160 -0.00(-12.33%)
Apr 17, 2023 0.0061 0.0073 0.0061 0.0073 10,555 +0.00(+0.00%)
Apr 14, 2023 0.0073 0.0073 0.0073 0.0073 10,000 +0.00(+0.00%)
Apr 13, 2023 0.0073 0.0073 0.0061 0.0073 56,428 +0.00(+12.31%)
Apr 12, 2023 0.0071 0.0071 0.0060 0.0065 138,972 -0.00(-10.96%)
Apr 11, 2023 0.0064 0.0073 0.0064 0.0073 79,391 +0.00(+12.31%)
Apr 10, 2023 0.0050 0.0065 0.0050 0.0065 257,647 -0.00(-1.52%)
Apr 06, 2023 0.0068 0.0068 0.0060 0.0066 246,778 +0.00(+8.20%)
Apr 05, 2023 0.0061 0.0061 0.0061 0.0061 8,333 -0.00(-11.59%)
Apr 04, 2023 0.0060 0.0069 0.0060 0.0069 5,111 +0.00(+0.00%)
Apr 03, 2023 0.0065 0.0069 0.0065 0.0069 20,150 -0.00(-5.48%)
Mar 31, 2023 0.0080 0.0080 0.0073 0.0073 27,500 +0.00(+17.74%)
Mar 30, 2023 0.0062 0.0070 0.0062 0.0062 136,535 -0.00(-17.33%)
Mar 29, 2023 0.0060 0.0075 0.0060 0.0075 11,638 +0.00(+15.38%)
Mar 28, 2023 0.0070 0.0070 0.0060 0.0065 283,965 -0.00(-17.72%)
Mar 27, 2023 0.0079 0.0079 0.0079 0.0079 7,007 +0.00(+12.86%)
Mar 24, 2023 0.0060 0.0082 0.0060 0.0070 350,222 +0.00(+11.11%)
Mar 23, 2023 0.0061 0.0070 0.0061 0.0063 495,777 -0.00(-3.08%)
Mar 22, 2023 0.0060 0.0070 0.0060 0.0065 176,448 +0.00(+1.56%)
Mar 21, 2023 0.0083 0.0083 0.0060 0.0064 157,800 -0.00(-8.57%)
Mar 20, 2023 0.0079 0.0079 0.0060 0.0070 267,659 -0.00(-9.09%)
Mar 17, 2023 0.0077 0.0077 0.0077 0.0077 148,909 +0.00(+18.46%)
Mar 16, 2023 0.0065 0.0065 0.0065 0.0065 10,333 +0.00(+6.56%)
Mar 15, 2023 0.0061 0.0061 0.0061 0.0061 500 -0.00(-6.15%)
Mar 14, 2023 0.0063 0.0065 0.0063 0.0065 82,750 -0.00(-17.72%)
Mar 13, 2023 0.0079 0.0079 0.0061 0.0079 2,556 +0.00(+31.67%)
Mar 10, 2023 0.0084 0.0084 0.0060 0.0060 1,056,201 -0.00(-30.23%)
Mar 09, 2023 0.0086 0.0096 0.0086 0.0086 210,000 -0.00(-10.42%)
Mar 08, 2023 0.0096 0.0096 0.0096 0.0096 13,720 +0.00(+12.94%)
Mar 07, 2023 0.0097 0.0097 0.0085 0.0085 159,083 -0.00(-11.46%)
Mar 06, 2023 0.0096 0.0096 0.0096 0.0096 18,800 +0.00(+14.29%)
Mar 03, 2023 0.0093 0.0093 0.0084 0.0084 10,323 -0.00(-9.68%)
Mar 01, 2023 0.0093 77 +0.00(+10.71%)
Feb 28, 2023 0.0084 0.0084 0.0084 0.0084 100 -0.00(-8.70%)
Feb 27, 2023 0.0084 0.0092 0.0084 0.0092 36,561 +0.00(+13.58%)
Feb 24, 2023 0.0081 0.0081 0.0081 0.0081 12,000 -0.00(-12.90%)
Feb 23, 2023 0.0093 0.0093 0.0093 0.0093 4,539 +0.00(+0.00%)
Feb 22, 2023 0.0093 0.0093 0.0081 0.0093 4,944 +0.00(+0.00%)
Feb 21, 2023 0.0093 0.0093 0.0093 0.0093 38,333 +0.00(+2.20%)
Feb 17, 2023 0.0081 0.0091 0.0081 0.0091 10,222 +0.00(+13.75%)
Feb 16, 2023 0.0087 0.0092 0.0075 0.0080 21,552 -0.00(-2.44%)
Feb 15, 2023 0.0096 0.0096 0.0082 0.0082 25,844 +0.00(+9.33%)
Feb 14, 2023 0.0075 0.0075 0.0075 0.0075 100 -0.00(-15.73%)
Feb 13, 2023 0.0082 0.0089 0.0082 0.0089 1,250 -0.00(-7.29%)
Feb 10, 2023 0.0082 0.0096 0.0082 0.0096 12,988 +0.00(+0.00%)
Feb 09, 2023 0.0096 0.0096 0.0096 0.0096 18,000 -0.00(-4.00%)
Feb 08, 2023 0.0093 0.0100 0.0092 0.0100 261,988 +0.00(+4.17%)
Feb 07, 2023 0.0098 0.0098 0.0082 0.0096 15,512 +0.00(+17.07%)
Feb 06, 2023 0.0082 0.0089 0.0082 0.0082 82,038 -0.00(-13.68%)
Feb 03, 2023 0.0088 0.0105 0.0088 0.0095 315,688 +0.00(+18.75%)
Feb 02, 2023 0.0095 0.0097 0.0080 0.0080 43,412 -0.00(-19.19%)
Feb 01, 2023 0.0099 0.0099 0.0099 0.0099 1,016 +0.00(+65.00%)
Jan 31, 2023 0.0092 0.0092 0.0060 0.0060 1,364,262 -0.00(-34.78%)
Jan 30, 2023 0.0092 0.0092 0.0092 0.0092 150 +0.00(+0.00%)
Jan 27, 2023 0.0092 0.0092 0.0092 0.0092 60,000 +0.00(+0.00%)
Jan 26, 2023 0.0092 0.0092 0.0092 0.0092 655 -0.00(-8.00%)
Jan 25, 2023 0.0100 0.0100 0.0100 0.0100 4,085 +0.00(+8.70%)
Jan 24, 2023 0.0100 0.0100 0.0092 0.0092 40,870 +0.00(+1.10%)
Jan 23, 2023 0.0100 0.0100 0.0091 0.0091 13,100 -0.00(-9.00%)
Jan 20, 2023 0.0094 0.0100 0.0094 0.0100 115,000 +0.00(+9.89%)
Jan 19, 2023 0.0091 0.0091 0.0091 0.0091 55,957 -0.00(-9.00%)
Jan 18, 2023 0.0100 0.0100 0.0091 0.0100 282,088 +0.00(+0.00%)
Jan 17, 2023 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+4.17%)
Jan 13, 2023 0.0100 0.0100 0.0090 0.0096 77,444 -0.00(-4.00%)
Jan 12, 2023 0.0100 0.0100 0.0100 0.0100 98,000 +0.00(+8.70%)
Jan 11, 2023 0.0100 0.0100 0.0090 0.0092 40,000 -0.00(-8.91%)
Jan 10, 2023 0.0100 0.0101 0.0100 0.0101 90,000 +0.00(+6.32%)
Jan 09, 2023 0.0101 0.0101 0.0095 0.0095 119,401 -0.00(-5.94%)
Jan 06, 2023 0.0101 0.0101 0.0101 0.0101 20,000 +0.00(+0.00%)
Jan 05, 2023 0.0101 0.0101 0.0100 0.0101 342,765 +0.00(+1.00%)
Jan 04, 2023 0.0101 0.0101 0.0100 0.0100 75,000 -0.00(-0.99%)
Jan 03, 2023 0.0101 0.0101 0.0100 0.0101 48,000 +0.00(+1.00%)
Dec 30, 2022 0.0070 0.0101 0.0070 0.0100 65,919 -0.00(-0.99%)
Dec 29, 2022 0.0101 0.0101 0.0101 0.0101 115,500 +0.00(+2.02%)
Dec 28, 2022 0.0101 0.0101 0.0095 0.0099 140,500 +0.00(+0.00%)
Dec 27, 2022 0.0099 0.0101 0.0099 0.0099 176,953 -0.00(-1.98%)
Dec 23, 2022 0.0090 0.0101 0.0084 0.0101 169,015 +0.00(+0.00%)
Dec 22, 2022 0.0090 0.0101 0.0090 0.0101 108,010 +0.00(+1.00%)
Dec 21, 2022 0.0090 0.0100 0.0085 0.0100 133,502 +0.00(+1.01%)
Dec 20, 2022 0.0100 0.0100 0.0085 0.0099 86,250 +0.00(+1.02%)
Dec 19, 2022 0.0096 0.0098 0.0096 0.0098 82,000 +0.00(+0.00%)
Dec 16, 2022 0.0083 0.0098 0.0083 0.0098 17,306 +0.00(+0.00%)
Dec 15, 2022 0.0105 0.0105 0.0098 0.0098 21,001 +0.00(+0.00%)
Dec 14, 2022 0.0098 0.0098 0.0098 0.0098 28,490 -0.00(-2.00%)
Dec 13, 2022 0.0090 0.0100 0.0089 0.0100 112,624 +0.00(+12.36%)
Dec 12, 2022 0.0089 0.0101 0.0089 0.0089 28,150 +0.00(+4.71%)
Dec 09, 2022 0.0095 0.0095 0.0085 0.0085 21,500 -0.00(-10.53%)
Dec 08, 2022 0.0095 0.0095 0.0082 0.0095 235,335 +0.00(+0.00%)
Dec 07, 2022 0.0095 0.0095 0.0095 0.0095 10,587 +0.00(+0.00%)
Dec 06, 2022 0.0086 0.0095 0.0086 0.0095 97,600 +0.00(+1.06%)
Dec 05, 2022 0.0101 0.0101 0.0094 0.0094 232,000 +0.00(+14.63%)
Dec 02, 2022 0.0101 0.0101 0.0081 0.0082 17,746 -0.00(-21.90%)
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.