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 (%)
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%)
May 03, 2021 0.0450 0.0450 0.0342 0.0377 67,200 -0.00(-0.26%)
Apr 30, 2021 0.0384 0.0384 0.0340 0.0378 349,800 +0.00(+3.00%)
Apr 29, 2021 0.0369 0.0369 0.0328 0.0367 50,213 +0.01(+21.93%)
Apr 28, 2021 0.0370 0.0390 0.0301 0.0301 243,170 -0.01(-18.65%)
Apr 27, 2021 0.0400 0.0400 0.0200 0.0370 103,339 -0.00(-1.33%)
Apr 26, 2021 0.0350 0.0400 0.0231 0.0375 478,403 +0.01(+15.74%)
Apr 23, 2021 0.0309 0.0350 0.0220 0.0324 429,800 +0.01(+27.06%)
Apr 22, 2021 0.0226 0.0255 0.0225 0.0255 107,279 -0.00(-1.92%)
Apr 21, 2021 0.0275 0.0275 0.0240 0.0260 221,303 -0.00(-3.70%)
Apr 20, 2021 0.0325 0.0325 0.0200 0.0270 123,400 +0.00(+0.37%)
Apr 19, 2021 0.0325 0.0403 0.0200 0.0269 1,229,883 -0.01(-20.18%)
Apr 16, 2021 0.0255 0.0340 0.0211 0.0337 550,400 +0.01(+22.55%)
Apr 15, 2021 0.1483 0.1483 0.0275 0.0275 327,755 -0.00(-11.29%)
Apr 14, 2021 0.0400 0.0400 0.0265 0.0310 322,181 -0.00(-11.43%)
Apr 13, 2021 0.0330 0.0429 0.0260 0.0350 256,557 -0.00(-2.78%)
Apr 12, 2021 0.0278 0.0460 0.0254 0.0360 1,426,244 +0.01(+30.43%)
Apr 09, 2021 0.0278 0.0278 0.0220 0.0276 119,400 -0.00(-0.72%)
Apr 08, 2021 0.0211 0.0290 0.0211 0.0278 267,615 +0.00(+2.21%)
Apr 07, 2021 0.0283 0.0290 0.0250 0.0272 99,674 +0.00(+6.25%)
Apr 06, 2021 0.0300 0.0330 0.0256 0.0256 304,241 -0.00(-11.72%)
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.