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 (%)
Aug 31, 2015 4.550 4.740 4.400 4.540 490,415 -0.10(-2.16%)
Aug 28, 2015 4.500 4.790 4.460 4.640 558,014 +0.18(+4.04%)
Aug 27, 2015 4.260 4.500 4.170 4.460 477,304 +0.32(+7.73%)
Aug 26, 2015 4.300 4.320 4.060 4.140 448,770 -0.22(-5.05%)
Aug 25, 2015 4.820 4.820 4.350 4.360 447,871 -0.18(-3.96%)
Aug 24, 2015 5.040 4.440 4.540 724,035 -0.38(-7.72%)
Aug 21, 2015 5.230 5.270 4.860 4.920 632,777 -0.31(-5.93%)
Aug 20, 2015 5.390 5.390 5.210 5.230 714,671 +0.06(+1.16%)
Aug 19, 2015 5.090 5.210 5.070 5.170 430,581 +0.17(+3.40%)
Aug 18, 2015 5.100 5.100 4.910 5.000 435,888 -0.23(-4.40%)
Aug 17, 2015 5.010 5.260 4.990 5.230 374,618 +0.32(+6.52%)
Aug 14, 2015 4.940 5.110 4.840 4.910 488,299 +0.04(+0.82%)
Aug 13, 2015 5.000 5.120 4.820 4.870 582,337 -0.31(-5.98%)
Aug 12, 2015 4.790 5.200 4.770 5.180 808,892 +0.50(+10.68%)
Aug 11, 2015 4.620 4.715 4.410 4.680 639,725 +0.31(+7.09%)
Aug 10, 2015 4.100 4.400 3.990 4.370 516,093 +0.39(+9.80%)
Aug 07, 2015 4.000 4.310 3.970 3.980 631,190 +0.03(+0.76%)
Aug 06, 2015 3.780 4.000 3.760 3.950 637,644 +0.17(+4.50%)
Aug 05, 2015 3.940 4.040 3.760 3.780 356,829 -0.09(-2.33%)
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.