Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.810 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2016 3.980 4.210 3.980 4.200 393,037 +0.22(+5.53%)
Jan 28, 2016 4.110 4.130 3.940 3.980 454,680 -0.15(-3.63%)
Jan 27, 2016 4.110 4.160 4.020 4.130 456,771 +0.10(+2.48%)
Jan 26, 2016 3.980 4.080 3.940 4.030 327,752 +0.17(+4.40%)
Jan 25, 2016 3.950 4.060 3.850 3.860 403,091 +0.04(+1.05%)
Jan 22, 2016 3.740 3.940 3.710 3.820 501,541 +0.08(+2.14%)
Jan 21, 2016 3.770 3.790 3.590 3.740 482,376 -0.06(-1.58%)
Jan 20, 2016 3.800 3.800 3.510 3.800 452,416 +0.14(+3.83%)
Jan 19, 2016 4.000 4.000 3.570 3.660 546,799 -0.25(-6.39%)
Jan 18, 2016 4.010 4.010 3.900 3.910 88,012 -0.05(-1.26%)
Jan 15, 2016 4.100 4.110 3.880 3.960 444,654 +0.03(+0.76%)
Jan 14, 2016 3.940 4.030 3.850 3.930 592,764 -0.09(-2.24%)
Jan 13, 2016 3.990 4.080 3.930 4.020 870,284 +0.04(+1.01%)
Jan 12, 2016 4.100 4.150 3.870 3.980 713,543 -0.20(-4.78%)
Jan 11, 2016 4.490 4.540 4.160 4.180 842,576 -0.33(-7.32%)
Jan 08, 2016 4.530 4.630 4.420 4.510 683,763 -0.13(-2.80%)
Jan 07, 2016 4.820 4.820 4.600 4.640 886,349 -0.10(-2.11%)
Jan 06, 2016 4.760 4.810 4.690 4.740 313,135 +0.05(+1.07%)
Jan 05, 2016 4.810 4.820 4.610 4.690 263,334 -0.11(-2.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.