Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:17 PM EDT, May 3, 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 (%)
Apr 29, 2024 0.0021 50 +0.00(+16.67%)
Apr 26, 2024 0.0018 0.0018 0.0018 0.0018 1,500 -0.00(-14.29%)
Apr 25, 2024 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+0.00%)
Apr 22, 2024 0.0021 5 +0.00(+10.53%)
Apr 19, 2024 0.0020 0.0020 0.0017 0.0019 316,000 -0.00(-13.64%)
Apr 17, 2024 0.0022 0 -0.00(-8.33%)
Apr 16, 2024 0.0019 0.0025 0.0019 0.0024 362,000 +0.00(+0.00%)
Apr 15, 2024 0.0020 0.0024 0.0020 0.0024 63,504 +0.00(+26.32%)
Apr 11, 2024 0.0019 0 +0.00(+11.76%)
Apr 09, 2024 0.0017 61 -0.00(-32.00%)
Apr 08, 2024 0.0018 0.0025 0.0018 0.0025 1,330,575 +0.00(+38.89%)
Apr 05, 2024 0.0020 0.0020 0.0018 0.0018 3,828 -0.00(-33.33%)
Apr 04, 2024 0.0018 0.0027 0.0018 0.0027 810,279 +0.00(+50.00%)
Apr 03, 2024 0.0026 0.0026 0.0018 0.0018 24,000 +0.00(+5.88%)
Apr 02, 2024 0.0017 0.0017 0.0017 0.0017 1,032 -0.00(-34.62%)
Apr 01, 2024 0.0016 0.0028 0.0014 0.0026 1,261,655 +0.00(+62.50%)
Mar 28, 2024 0.0016 0.0016 0.0016 0.0016 11,000 +0.00(+0.00%)
Mar 27, 2024 0.0019 0.0019 0.0014 0.0016 1,596,095 -0.00(-20.00%)
Mar 26, 2024 0.0023 0.0023 0.0020 0.0020 250,001 +0.00(+5.26%)
Mar 21, 2024 0.0019 0 -0.00(-17.39%)
Mar 20, 2024 0.0021 0.0023 0.0021 0.0023 54,999 +0.00(+9.52%)
Mar 18, 2024 0.0021 0 -0.00(-30.00%)
Mar 15, 2024 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Mar 14, 2024 0.0030 0.0030 0.0030 0.0030 273,104 +0.00(+0.00%)
Mar 13, 2024 0.0030 0.0030 0.0030 0.0030 7,000 +0.00(+15.38%)
Mar 12, 2024 0.0033 0.0033 0.0026 0.0026 55,500 -0.00(-21.21%)
Mar 11, 2024 0.0033 0.0033 0.0032 0.0033 16,242 +0.00(+3.12%)
Mar 08, 2024 0.0031 0.0032 0.0025 0.0032 62,285 +0.00(+33.33%)
Mar 07, 2024 0.0019 0.0032 0.0019 0.0024 3,612,132 +0.00(+4.35%)
Mar 06, 2024 0.0016 0.0023 0.0016 0.0023 358,595 +0.00(+64.29%)
Mar 05, 2024 0.0016 0.0016 0.0014 0.0014 56,667 -0.00(-12.50%)
Mar 04, 2024 0.0019 0.0019 0.0016 0.0016 376,452 -0.00(-15.79%)
Mar 01, 2024 0.0019 0.0019 0.0019 0.0019 44,559 -0.00(-5.00%)
Feb 29, 2024 0.0023 0.0023 0.0020 0.0020 200,000 +0.00(+0.00%)
Feb 27, 2024 0.0020 0 +0.00(+0.00%)
Feb 26, 2024 0.0025 0.0025 0.0020 0.0020 2,749 +0.00(+0.00%)
Feb 23, 2024 0.0025 0.0025 0.0020 0.0020 34,613 +0.00(+0.00%)
Feb 21, 2024 0.0020 50 +0.00(+11.11%)
Feb 20, 2024 0.0019 0.0020 0.0018 0.0018 353,219 -0.00(-10.00%)
Feb 14, 2024 0.0020 0 +0.00(+0.00%)
Feb 13, 2024 0.0020 0.0020 0.0020 0.0020 11,111 +0.00(+5.26%)
Feb 12, 2024 0.0019 0.0019 0.0019 0.0019 722 -0.00(-5.00%)
Feb 08, 2024 0.0020 0 -0.00(-23.08%)
Feb 07, 2024 0.0026 0.0026 0.0026 0.0026 15,000 +0.00(+18.18%)
Feb 06, 2024 0.0020 0.0022 0.0020 0.0022 5,200 +0.00(+10.00%)
Feb 05, 2024 0.0027 0.0027 0.0020 0.0020 276,550 -0.00(-20.00%)
Jan 31, 2024 0.0025 0 +0.00(+31.58%)
Jan 30, 2024 0.0019 0.0019 0.0019 0.0019 157 -0.00(-5.00%)
Jan 29, 2024 0.0022 0.0026 0.0020 0.0020 315,353 -0.00(-4.76%)
Jan 23, 2024 0.0021 0 -0.00(-4.55%)
Jan 22, 2024 0.0027 0.0027 0.0022 0.0022 15,085 -0.00(-18.52%)
Jan 19, 2024 0.0027 0.0027 0.0027 0.0027 36,794 +0.00(+28.57%)
Jan 18, 2024 0.0021 0.0021 0.0021 0.0021 371 -0.00(-22.22%)
Jan 17, 2024 0.0027 0.0027 0.0027 0.0027 15,000 +0.00(+35.00%)
Jan 16, 2024 0.0020 0.0021 0.0020 0.0020 26,500 +0.00(+17.65%)
Jan 12, 2024 0.0018 0.0018 0.0017 0.0017 50,000 -0.00(-41.38%)
Jan 11, 2024 0.0028 0.0029 0.0028 0.0029 135,000 +0.00(+93.33%)
Jan 10, 2024 0.0015 0.0015 0.0015 0.0015 555 +0.00(+0.00%)
Jan 09, 2024 0.0030 0.0031 0.0015 0.0015 913,339 -0.00(-50.00%)
Jan 05, 2024 0.0030 0 -0.00(-6.25%)
Jan 04, 2024 0.0032 0.0032 0.0032 0.0032 11,111 +0.00(+0.00%)
Jan 03, 2024 0.0032 0.0032 0.0024 0.0032 36,465 +0.00(+113.33%)
Jan 02, 2024 0.0030 0.0032 0.0015 0.0015 178,770 -0.00(-48.28%)
Dec 29, 2023 0.0013 0.0030 0.0013 0.0029 15,252 +0.00(+123.08%)
Dec 28, 2023 0.0024 0.0024 0.0013 0.0013 62,462 -0.00(-45.83%)
Dec 27, 2023 0.0024 0.0024 0.0024 0.0024 15,000 +0.00(+71.43%)
Dec 26, 2023 0.0014 0.0014 0.0014 0.0014 250 -0.00(-17.65%)
Dec 22, 2023 0.0022 0.0022 0.0006 0.0017 42,734 -0.00(-41.38%)
Dec 21, 2023 0.0029 0.0029 0.0029 0.0029 11,101 +0.00(+7.41%)
Dec 20, 2023 0.0018 0.0035 0.0010 0.0027 1,035,590 +0.00(+42.11%)
Dec 19, 2023 0.0019 0.0019 0.0019 0.0019 82,467 -0.00(-38.71%)
Dec 18, 2023 0.0031 0.0031 0.0027 0.0031 5,907 +0.00(+34.78%)
Dec 14, 2023 0.0023 31 -0.00(-23.33%)
Dec 13, 2023 0.0030 0.0030 0.0030 0.0030 30,500 +0.00(+0.00%)
Dec 12, 2023 0.0023 0.0030 0.0023 0.0030 10,107 +0.00(+0.00%)
Dec 11, 2023 0.0030 0.0030 0.0030 0.0030 12,489 +0.00(+7.14%)
Dec 08, 2023 0.0023 0.0029 0.0017 0.0028 69,007 -0.00(-6.67%)
Dec 07, 2023 0.0030 0.0030 0.0030 0.0030 11,050 +0.00(+30.43%)
Dec 06, 2023 0.0023 0.0023 0.0023 0.0023 11,007 -0.00(-23.33%)
Dec 05, 2023 0.0030 0.0030 0.0017 0.0030 50,126 +0.00(+0.00%)
Dec 04, 2023 0.0028 0.0030 0.0025 0.0030 120,174 +0.00(+3.45%)
Dec 01, 2023 0.0029 0.0030 0.0029 0.0029 35,000 +0.00(+3.57%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.