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 )

9.380 -0.220 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2023 9.610 9.730 9.500 9.570 2,433,935 -0.05(-0.52%)
Apr 27, 2023 9.510 9.620 9.310 9.620 633,550 +0.06(+0.63%)
Apr 26, 2023 9.730 9.810 9.530 9.560 473,725 -0.07(-0.73%)
Apr 25, 2023 9.630 9.630 9.340 9.630 512,698 -0.01(-0.10%)
Apr 24, 2023 9.670 9.740 9.560 9.640 749,896 -0.08(-0.82%)
Apr 21, 2023 9.770 9.870 9.520 9.720 841,220 -0.05(-0.51%)
Apr 20, 2023 9.580 9.840 9.580 9.770 786,447 +0.24(+2.52%)
Apr 19, 2023 9.500 9.730 9.400 9.530 823,342 -0.17(-1.75%)
Apr 18, 2023 9.800 9.920 9.540 9.700 637,118 -0.09(-0.92%)
Apr 17, 2023 9.800 9.840 9.570 9.790 1,021,878 -0.08(-0.81%)
Apr 14, 2023 10.27 10.32 9.700 9.870 1,066,594 -0.54(-5.19%)
Apr 13, 2023 10.50 10.79 10.36 10.41 1,115,938 +0.14(+1.36%)
Apr 12, 2023 10.37 10.50 10.07 10.27 696,786 +0.09(+0.88%)
Apr 11, 2023 10.28 10.39 10.16 10.18 468,311 -0.03(-0.29%)
Apr 10, 2023 9.920 10.23 9.890 10.21 580,857 +0.14(+1.39%)
Apr 06, 2023 10.07 0 +0.04(+0.40%)
Apr 05, 2023 10.27 10.32 9.800 10.03 895,336 -0.17(-1.67%)
Apr 04, 2023 9.770 10.33 9.680 10.20 953,285 +0.44(+4.51%)
Apr 03, 2023 9.740 9.920 9.560 9.760 684,673 +0.01(+0.10%)
Mar 31, 2023 9.770 10.05 9.690 9.750 1,295,036 +0.03(+0.31%)
Mar 30, 2023 9.500 9.780 9.420 9.720 587,503 +0.39(+4.18%)
Mar 29, 2023 9.330 9.550 9.300 9.330 493,652 -0.12(-1.27%)
Mar 28, 2023 9.170 9.510 9.070 9.450 624,078 +0.32(+3.50%)
Mar 27, 2023 8.660 9.150 8.550 9.130 821,207 +0.15(+1.67%)
Mar 24, 2023 9.030 9.120 8.830 8.980 793,884 +0.13(+1.47%)
Mar 23, 2023 8.590 8.970 8.460 8.850 1,134,387 +0.29(+3.39%)
Mar 22, 2023 7.900 8.630 7.860 8.560 1,813,467 +0.66(+8.35%)
Mar 21, 2023 8.720 8.770 7.590 7.900 3,247,813 -2.28(-22.40%)
Mar 20, 2023 10.11 10.26 9.910 10.18 828,072 +0.14(+1.39%)
Mar 17, 2023 9.680 10.19 9.560 10.04 1,632,440 +0.53(+5.57%)
Mar 16, 2023 9.500 9.650 9.290 9.510 1,035,030 +0.00(+0.00%)
Mar 15, 2023 9.890 9.950 9.350 9.510 982,457 -0.03(-0.31%)
Mar 14, 2023 9.320 9.590 9.060 9.540 942,461 +0.23(+2.47%)
Mar 13, 2023 8.930 9.470 8.930 9.310 1,683,603 +0.88(+10.44%)
Mar 10, 2023 8.490 8.740 8.420 8.430 1,012,944 +0.12(+1.44%)
Mar 09, 2023 8.280 8.380 8.210 8.310 817,092 +0.11(+1.34%)
Mar 08, 2023 8.490 8.540 8.090 8.200 909,834 -0.26(-3.07%)
Mar 07, 2023 8.650 8.660 8.350 8.460 786,753 -0.30(-3.42%)
Mar 06, 2023 8.850 8.960 8.690 8.760 674,844 -0.12(-1.35%)
Mar 03, 2023 8.670 8.900 8.600 8.880 573,738 +0.34(+3.98%)
Mar 02, 2023 8.450 8.580 8.410 8.540 492,810 -0.03(-0.35%)
Mar 01, 2023 8.370 8.590 8.350 8.570 772,973 +0.24(+2.88%)
Feb 28, 2023 8.200 8.370 8.110 8.330 854,796 +0.09(+1.09%)
Feb 27, 2023 8.200 8.310 8.070 8.240 1,219,524 +0.13(+1.60%)
Feb 24, 2023 8.980 8.980 8.040 8.110 2,928,532 -1.10(-11.94%)
Feb 23, 2023 9.410 9.460 9.140 9.210 700,983 -0.21(-2.23%)
Feb 22, 2023 9.380 9.450 9.300 9.420 874,903 +0.00(+0.00%)
Feb 21, 2023 9.600 9.700 9.400 9.420 447,387 -0.20(-2.08%)
Feb 17, 2023 9.620 0 -0.02(-0.21%)
Feb 16, 2023 9.410 9.750 9.390 9.640 808,395 +0.12(+1.26%)
Feb 15, 2023 9.530 9.550 9.340 9.520 720,244 -0.17(-1.75%)
Feb 14, 2023 9.570 9.810 9.540 9.690 689,197 +0.02(+0.21%)
Feb 13, 2023 9.680 9.780 9.590 9.670 450,985 -0.09(-0.92%)
Feb 10, 2023 9.920 9.940 9.690 9.760 529,051 -0.19(-1.91%)
Feb 09, 2023 10.23 10.28 9.870 9.950 649,614 -0.22(-2.16%)
Feb 08, 2023 10.34 10.37 10.11 10.17 603,898 -0.04(-0.39%)
Feb 07, 2023 10.27 10.42 10.11 10.21 781,010 -0.08(-0.78%)
Feb 06, 2023 10.28 10.39 10.19 10.29 628,572 +0.00(+0.00%)
Feb 03, 2023 10.42 10.62 10.25 10.29 1,009,538 -0.44(-4.10%)
Feb 02, 2023 10.94 11.16 10.54 10.73 1,226,022 -0.08(-0.74%)
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.