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, 2023 8.440 8.460 8.270 8.290 510,050 -0.18(-2.13%)
Aug 30, 2023 8.590 8.660 8.390 8.470 488,175 -0.06(-0.70%)
Aug 29, 2023 8.360 8.550 8.320 8.530 536,386 +0.17(+2.03%)
Aug 28, 2023 8.100 8.460 8.080 8.360 447,381 +0.30(+3.72%)
Aug 25, 2023 8.150 8.200 7.970 8.060 383,676 -0.07(-0.86%)
Aug 24, 2023 8.130 8.400 8.070 8.130 535,350 -0.06(-0.73%)
Aug 23, 2023 8.180 8.380 8.120 8.190 930,969 +0.14(+1.74%)
Aug 22, 2023 8.030 8.070 7.890 8.050 273,468 +0.07(+0.88%)
Aug 21, 2023 7.960 8.030 7.830 7.980 422,581 +0.03(+0.38%)
Aug 18, 2023 7.900 7.970 7.810 7.950 370,617 +0.04(+0.51%)
Aug 17, 2023 8.020 8.030 7.810 7.910 392,385 +0.06(+0.76%)
Aug 16, 2023 7.910 8.000 7.830 7.850 373,700 -0.12(-1.51%)
Aug 15, 2023 8.230 8.240 7.930 7.970 429,129 -0.33(-3.98%)
Aug 14, 2023 8.470 8.490 8.220 8.300 457,828 -0.27(-3.15%)
Aug 11, 2023 8.150 8.600 8.150 8.570 563,415 +0.39(+4.77%)
Aug 10, 2023 8.120 8.210 7.950 8.180 470,833 +0.10(+1.24%)
Aug 09, 2023 8.040 8.140 8.020 8.080 466,683 +0.03(+0.37%)
Aug 08, 2023 7.840 8.080 7.790 8.050 424,384 -0.09(-1.11%)
Aug 04, 2023 8.140 0 +0.20(+2.52%)
Aug 03, 2023 8.130 8.130 7.830 7.940 735,519 -0.31(-3.76%)
Aug 02, 2023 8.470 8.470 8.110 8.250 662,950 -0.28(-3.28%)
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.