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 -0.0003 (-14.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 26, 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 (%)
Nov 27, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 25, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 22, 2013 0.0040 0.0040 0.0040 0.0040 72,500 +0.00(+60.00%)
Nov 21, 2013 0.0025 0.0040 0.0025 0.0025 424,994 -0.00(-48.98%)
Nov 20, 2013 0.0049 0.0049 0.0048 0.0049 149,900 +0.00(+96.00%)
Nov 19, 2013 0.0049 0.0049 0.0025 0.0025 52,417 -0.00(-16.67%)
Nov 18, 2013 0.0030 0.0030 0.0030 0.0030 500 +0.00(+0.00%)
Nov 15, 2013 0.0030 0.0040 0.0030 0.0030 16,250 -0.00(-38.78%)
Nov 14, 2013 0.0049 0.0049 0.0049 0.0049 6,334 +0.00(+40.00%)
Nov 12, 2013 0.0040 0.0040 0.0035 0.0035 199,741 -0.00(-12.50%)
Nov 11, 2013 0.0030 0.0040 0.0030 0.0040 1,490,994 +0.00(+233.33%)
Nov 08, 2013 0.0028 0.0035 0.0012 0.0012 59,110 -0.00(-29.41%)
Nov 07, 2013 0.0017 0.0017 0.0017 0.0017 8,500 -0.00(-57.50%)
Nov 06, 2013 0.0040 0.0040 0.0040 0.0040 7,000 +0.00(+0.00%)
Nov 05, 2013 0.0022 0.0040 0.0022 0.0040 51,500 +0.00(+0.00%)
Nov 04, 2013 0.0023 0.0040 0.0023 0.0040 1,710 +0.00(+14.29%)
Oct 31, 2013 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Oct 29, 2013 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Oct 28, 2013 0.0049 0.0049 0.0049 0.0049 20,000 +0.00(+0.00%)
Oct 25, 2013 0.0026 0.0049 0.0026 0.0049 2,100 -0.00(-2.00%)
Oct 23, 2013 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Oct 21, 2013 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Oct 18, 2013 0.0063 0.0063 0.0060 0.0060 83,500 +0.00(+20.00%)
Oct 17, 2013 0.0046 0.0050 0.0046 0.0050 95,000 -0.00(-16.67%)
Oct 16, 2013 0.0025 0.0060 0.0025 0.0060 411,593 +0.00(+46.34%)
Oct 14, 2013 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 11, 2013 0.0026 0.0041 0.0026 0.0041 3,500 +0.00(+0.00%)
Oct 09, 2013 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 08, 2013 0.0041 0.0041 0.0026 0.0041 513,000 +0.00(+0.00%)
Oct 07, 2013 0.0041 0.0041 0.0041 0.0041 14,000 +0.00(+0.00%)
Oct 04, 2013 0.0041 0.0041 0.0041 0.0041 44,000 +0.00(+0.00%)
Oct 03, 2013 0.0069 0.0069 0.0025 0.0041 2,463,880 +0.00(+17.14%)
Oct 02, 2013 0.0035 0.0035 0.0030 0.0035 2,600,164 +0.00(+16.67%)
Oct 01, 2013 0.0040 0.0040 0.0030 0.0030 46,968 -0.00(-42.31%)
Sep 27, 2013 0.0052 0.0052 0.0052 0.0052 1,000 +0.00(+6.12%)
Sep 26, 2013 0.0028 0.0049 0.0028 0.0049 2,209,627 -0.00(-12.50%)
Sep 25, 2013 0.0079 0.0079 0.0056 0.0056 5,986 -0.00(-9.68%)
Sep 24, 2013 0.0045 0.0090 0.0045 0.0062 1,962,450 +0.00(+24.00%)
Sep 23, 2013 0.0050 0.0050 0.0050 0.0050 303,050 +0.00(+0.00%)
Sep 20, 2013 0.0027 0.0085 0.0025 0.0050 118,350 -0.00(-30.56%)
Sep 19, 2013 0.0024 0.0072 0.0020 0.0072 2,265,250 +0.01(+242.86%)
Sep 18, 2013 0.0050 0.0050 0.0013 0.0021 1,880,395 -0.00(-55.32%)
Sep 17, 2013 0.0010 0.0052 0.0010 0.0047 1,073,650 -0.00(-47.78%)
Sep 16, 2013 0.0009 0.0090 0.0009 0.0090 23,100 +0.01(+157.14%)
Sep 12, 2013 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 11, 2013 0.0040 0.0040 0.0030 0.0035 1,698,852 +0.00(+12.90%)
Sep 10, 2013 0.0042 0.0045 0.0030 0.0031 1,416,512 -0.00(-26.19%)
Sep 09, 2013 0.0042 0.0072 0.0030 0.0042 3,828,325 +0.00(+0.00%)
Sep 06, 2013 0.0099 0.0099 0.0040 0.0042 1,226,196 -0.01(-57.58%)
Sep 05, 2013 0.0099 0.0099 0.0099 0.0099 1,785 +0.00(+98.00%)
Sep 03, 2013 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Aug 30, 2013 0.0085 0.0100 0.0085 0.0100 24,900 +0.01(+100.00%)
Aug 29, 2013 0.0042 0.0085 0.0042 0.0050 25,025 +0.00(+19.05%)
Aug 27, 2013 0.0042 0.0042 0.0042 0 -0.00(-50.59%)
Aug 26, 2013 0.0084 0.0085 0.0084 0.0085 139,083 +0.00(+0.00%)
Aug 23, 2013 0.0085 0.0085 0.0085 0.0085 3,000 +0.00(+0.00%)
Aug 22, 2013 0.0075 0.0085 0.0033 0.0085 270,618 +0.01(+165.63%)
Aug 20, 2013 0.0032 0.0032 0.0032 0 -0.00(-57.33%)
Aug 19, 2013 0.0075 0.0075 0.0075 0.0075 11,300 +0.00(+0.00%)
Aug 16, 2013 0.0032 0.0075 0.0032 0.0075 10,100 +0.00(+0.00%)
Aug 15, 2013 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+134.38%)
Aug 14, 2013 0.0032 0.0032 0.0032 0.0032 1,515 -0.01(-62.35%)
Aug 13, 2013 0.0085 0.0085 0.0085 0.0085 3,500 +0.00(+13.33%)
Aug 09, 2013 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 08, 2013 0.0075 0.0075 0.0075 0.0075 24,202 +0.00(+36.36%)
Aug 07, 2013 0.0055 0.0055 0.0055 0.0055 202 +0.00(+0.00%)
Aug 02, 2013 0.0055 0.0055 0.0055 0 -0.00(-45.54%)
Aug 01, 2013 0.0101 0.0101 0.0101 0.0101 30,000 +0.00(+0.00%)
Jul 31, 2013 0.0101 0.0101 0.0101 0.0101 45,181 +0.00(+83.64%)
Jul 30, 2013 0.0055 0.0055 0.0055 0.0055 3,545 +0.00(+0.00%)
Jul 29, 2013 0.0053 0.0055 0.0053 0.0055 14,650 +0.00(+3.77%)
Jul 26, 2013 0.0053 0.0053 0.0053 0.0053 5,000 -0.01(-55.83%)
Jul 25, 2013 0.0053 0.0120 0.0053 0.0120 4,306 +0.01(+252.94%)
Jul 24, 2013 0.0123 0.0123 0.0030 0.0034 172,956 -0.01(-72.58%)
Jul 23, 2013 0.0123 0.0124 0.0123 0.0124 13,245 +0.01(+143.14%)
Jul 22, 2013 0.0051 0.0051 0.0051 0.0051 6,167 -0.00(-36.25%)
Jul 19, 2013 0.0100 0.0100 0.0050 0.0080 25,526 -0.00(-20.00%)
Jul 16, 2013 0.0100 0.0100 0.0100 0.0100 0 -0.00(-18.70%)
Jul 15, 2013 0.0123 0.0123 0.0090 0.0123 26,139 +0.00(+61.84%)
Jul 10, 2013 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jul 09, 2013 0.0076 0.0076 0.0076 0.0076 1,500 +0.00(+0.00%)
Jul 05, 2013 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jul 03, 2013 0.0076 0.0076 0.0076 0.0076 1,400 -0.00(-5.00%)
Jul 02, 2013 0.0076 0.0080 0.0076 0.0080 1,189 -0.00(-32.20%)
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%)
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.