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 (%)
Jul 30, 2010 4.000 4.070 3.950 3.990 91,018 -0.08(-1.97%)
Jul 29, 2010 4.090 4.130 4.010 4.070 41,393 -0.05(-1.21%)
Jul 28, 2010 4.000 4.130 3.930 4.120 60,119 +0.07(+1.73%)
Jul 27, 2010 4.080 4.100 3.970 4.050 201,702 -0.04(-0.98%)
Jul 26, 2010 3.960 4.130 3.910 4.090 116,596 +0.12(+3.02%)
Jul 23, 2010 3.830 3.990 3.830 3.970 94,384 +0.06(+1.53%)
Jul 22, 2010 3.900 3.950 3.880 3.910 59,070 +0.02(+0.51%)
Jul 21, 2010 3.850 3.890 3.800 3.890 73,308 +0.07(+1.83%)
Jul 20, 2010 3.740 3.870 3.700 3.820 99,898 +0.08(+2.14%)
Jul 19, 2010 3.770 3.830 3.690 3.740 265,312 -0.10(-2.60%)
Jul 16, 2010 3.900 3.940 3.830 3.840 162,447 -0.10(-2.54%)
Jul 15, 2010 3.990 3.990 3.900 3.940 90,757 -0.04(-1.01%)
Jul 14, 2010 4.000 4.020 3.920 3.980 115,577 -0.05(-1.24%)
Jul 13, 2010 4.050 4.130 4.030 4.030 103,888 +0.02(+0.50%)
Jul 12, 2010 3.930 4.020 3.930 4.010 134,458 +0.03(+0.75%)
Jul 09, 2010 3.950 4.090 3.930 3.980 153,145 +0.06(+1.53%)
Jul 08, 2010 4.110 4.110 3.820 3.920 250,055 -0.20(-4.85%)
Jul 07, 2010 3.860 4.130 3.860 4.120 185,356 +0.17(+4.30%)
Jul 06, 2010 3.950 4.040 3.880 3.950 207,904 -0.08(-1.99%)
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.