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 (%)
Mar 31, 2010 3.190 3.190 3.140 3.160 105,220 +0.03(+0.96%)
Mar 30, 2010 3.180 3.190 3.110 3.130 126,389 -0.05(-1.57%)
Mar 29, 2010 3.130 3.200 3.130 3.180 171,938 +0.05(+1.60%)
Mar 26, 2010 3.050 3.140 3.050 3.130 220,187 +0.09(+2.96%)
Mar 25, 2010 3.120 3.140 3.040 3.040 230,442 -0.05(-1.62%)
Mar 24, 2010 3.140 3.150 3.090 3.090 213,616 -0.09(-2.83%)
Mar 23, 2010 3.050 3.220 3.050 3.180 273,227 +0.14(+4.61%)
Mar 22, 2010 3.120 3.160 3.040 3.040 637,586 -0.08(-2.56%)
Mar 19, 2010 3.140 3.220 3.100 3.120 775,061 -0.03(-0.95%)
Mar 18, 2010 3.260 3.270 3.150 3.150 298,111 -0.11(-3.37%)
Mar 17, 2010 3.280 3.330 3.230 3.260 478,372 +0.00(+0.00%)
Mar 16, 2010 3.220 3.270 3.180 3.260 544,128 +0.12(+3.82%)
Mar 15, 2010 3.240 3.180 3.140 3.140 309,274 -0.09(-2.79%)
Mar 12, 2010 3.280 3.280 3.210 3.230 133,079 -0.05(-1.52%)
Mar 11, 2010 3.220 3.290 3.190 3.280 187,566 +0.01(+0.31%)
Mar 10, 2010 3.370 3.450 3.190 3.270 819,769 -0.06(-1.80%)
Mar 09, 2010 3.400 3.400 3.250 3.330 421,521 -0.07(-2.06%)
Mar 08, 2010 3.500 3.510 3.400 3.400 207,860 -0.06(-1.73%)
Mar 05, 2010 3.490 3.540 3.410 3.460 247,612 +0.05(+1.47%)
Mar 04, 2010 3.510 3.520 3.410 3.410 242,725 -0.10(-2.85%)
Mar 03, 2010 3.560 3.630 3.500 3.510 350,674 +0.04(+1.15%)
Mar 02, 2010 3.390 3.550 3.390 3.470 273,816 +0.11(+3.27%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.