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 )

9.290 -0.090 (-0.96%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 30, 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 29, 2024 9.610 9.750 9.290 9.380 793,856 -0.22(-2.29%)
Apr 26, 2024 9.610 9.720 9.230 9.600 994,268 +0.13(+1.37%)
Apr 25, 2024 9.300 9.570 9.140 9.470 900,739 +0.16(+1.72%)
Apr 24, 2024 9.220 9.430 9.200 9.310 645,538 +0.00(+0.00%)
Apr 23, 2024 8.890 9.410 8.750 9.310 1,128,760 +0.31(+3.44%)
Apr 22, 2024 8.620 9.140 8.510 9.000 1,456,298 -0.28(-3.02%)
Apr 19, 2024 9.320 9.590 9.250 9.280 1,134,868 -0.05(-0.54%)
Apr 18, 2024 9.510 9.730 9.280 9.330 918,997 -0.09(-0.96%)
Apr 17, 2024 9.500 9.800 9.350 9.420 1,591,880 -0.04(-0.42%)
Apr 16, 2024 9.940 9.940 9.290 9.460 2,488,538 -0.85(-8.24%)
Apr 15, 2024 10.45 10.75 10.10 10.31 1,341,862 -0.06(-0.58%)
Apr 12, 2024 11.42 11.58 10.19 10.37 2,736,180 -0.52(-4.78%)
Apr 11, 2024 10.99 11.11 10.56 10.89 988,906 +0.08(+0.74%)
Apr 10, 2024 10.37 11.34 10.27 10.81 1,641,327 -0.14(-1.28%)
Apr 09, 2024 11.03 11.31 10.89 10.95 1,751,618 +0.15(+1.39%)
Apr 08, 2024 10.81 11.12 10.40 10.80 1,776,548 +0.23(+2.18%)
Apr 05, 2024 10.13 10.69 10.04 10.57 1,616,883 +0.39(+3.83%)
Apr 04, 2024 9.950 10.42 9.840 10.18 2,048,891 +0.01(+0.10%)
Apr 03, 2024 8.850 10.20 8.810 10.17 2,339,185 +1.43(+16.36%)
Apr 02, 2024 8.540 8.750 8.430 8.740 1,034,527 +0.30(+3.55%)
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.