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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 2.260 2.260 2.190 2.230 134,408 -0.02(-0.89%)
Aug 28, 2009 2.230 2.270 2.220 2.250 146,716 +0.06(+2.74%)
Aug 27, 2009 2.210 2.220 2.170 2.190 147,322 -0.02(-0.90%)
Aug 26, 2009 2.230 2.230 2.170 2.210 116,660 -0.02(-0.90%)
Aug 25, 2009 2.250 2.260 2.170 2.230 152,700 -0.01(-0.45%)
Aug 24, 2009 2.250 2.280 2.200 2.240 270,563 +0.02(+0.90%)
Aug 21, 2009 2.200 2.250 2.170 2.220 215,928 +0.08(+3.74%)
Aug 20, 2009 2.180 2.180 2.130 2.140 159,462 -0.01(-0.47%)
Aug 19, 2009 2.190 2.220 2.120 2.150 310,100 -0.09(-4.02%)
Aug 18, 2009 2.190 2.270 2.190 2.240 154,922 +0.07(+3.23%)
Aug 17, 2009 2.250 2.250 2.130 2.170 191,308 -0.11(-4.82%)
Aug 14, 2009 2.340 2.350 2.240 2.280 180,966 -0.06(-2.56%)
Aug 13, 2009 2.290 2.350 2.230 2.340 353,010 +0.10(+4.46%)
Aug 12, 2009 2.270 2.320 2.170 2.240 471,714 -0.03(-1.32%)
Aug 11, 2009 2.320 2.360 2.210 2.270 393,183 -0.09(-3.81%)
Aug 10, 2009 2.360 2.380 2.310 2.360 143,473 -0.04(-1.67%)
Aug 07, 2009 2.500 2.500 2.390 2.400 210,200 -0.10(-4.00%)
Aug 06, 2009 2.570 2.590 2.440 2.500 244,382 -0.04(-1.57%)
Aug 05, 2009 2.490 2.560 2.470 2.540 396,503 +0.09(+3.67%)
Aug 04, 2009 2.440 2.530 2.420 2.450 369,623 +0.07(+2.94%)
Jul 31, 2009 2.320 2.410 2.270 2.380 201,548 +0.08(+3.48%)
Jul 30, 2009 2.290 2.360 2.260 2.300 164,095 +0.04(+1.77%)
Jul 29, 2009 2.340 2.340 2.210 2.260 198,580 -0.06(-2.59%)
Jul 28, 2009 2.430 2.470 2.280 2.320 166,925 -0.18(-7.20%)
Jul 27, 2009 2.550 2.580 2.460 2.500 98,835 -0.05(-1.96%)
Jul 24, 2009 2.570 2.570 2.510 2.550 88,037 +0.01(+0.39%)
Jul 23, 2009 2.580 2.580 2.500 2.540 97,700 -0.02(-0.78%)
Jul 22, 2009 2.450 2.600 2.450 2.560 181,574 +0.02(+0.79%)
Jul 21, 2009 2.560 2.580 2.420 2.540 157,025 -0.03(-1.17%)
Jul 20, 2009 2.590 2.660 2.530 2.570 320,123 +0.05(+1.98%)
Jul 17, 2009 2.450 2.550 2.410 2.520 275,338 +0.04(+1.61%)
Jul 16, 2009 2.470 2.500 2.330 2.480 282,140 +0.05(+2.06%)
Jul 15, 2009 2.400 2.490 2.340 2.430 361,385 +0.16(+7.05%)
Jul 14, 2009 2.230 2.290 2.200 2.270 103,388 +0.08(+3.65%)
Jul 13, 2009 2.150 2.270 2.070 2.190 328,450 +0.04(+1.86%)
Jul 10, 2009 2.120 2.170 2.060 2.150 125,553 +0.00(+0.00%)
Jul 09, 2009 2.140 2.160 2.080 2.150 99,665 +0.07(+3.37%)
Jul 08, 2009 2.140 2.190 2.060 2.080 261,504 -0.14(-6.31%)
Jul 07, 2009 2.200 2.270 2.160 2.220 287,152 +0.07(+3.26%)
Jul 06, 2009 2.200 2.250 2.110 2.150 194,562 -0.13(-5.70%)
Jul 03, 2009 2.250 2.310 2.200 2.280 129,489 +0.03(+1.33%)
Jul 02, 2009 2.410 2.410 2.210 2.250 412,163 -0.13(-5.46%)
Jun 30, 2009 2.300 2.380 2.240 2.380 143,100 +0.06(+2.59%)
Jun 29, 2009 2.380 2.380 2.300 2.320 69,251 -0.05(-2.11%)
Jun 26, 2009 2.410 2.410 2.320 2.370 155,009 +0.00(+0.00%)
Jun 25, 2009 2.330 2.380 2.310 2.370 166,813 +0.06(+2.60%)
Jun 24, 2009 2.250 2.400 2.240 2.310 238,062 +0.13(+5.96%)
Jun 23, 2009 2.140 2.220 2.120 2.180 258,271 +0.03(+1.40%)
Jun 22, 2009 2.220 2.220 2.130 2.150 278,614 -0.16(-6.93%)
Jun 19, 2009 2.270 2.310 2.240 2.310 461,421 +0.04(+1.76%)
Jun 18, 2009 2.320 2.320 2.230 2.270 173,425 -0.01(-0.44%)
Jun 17, 2009 2.370 2.370 2.220 2.280 451,765 -0.05(-2.15%)
Jun 16, 2009 2.350 2.390 2.310 2.330 348,857 +0.01(+0.43%)
Jun 15, 2009 2.440 2.450 2.250 2.320 588,356 -0.18(-7.20%)
Jun 12, 2009 2.490 2.550 2.400 2.500 269,141 -0.08(-3.10%)
Jun 11, 2009 2.360 2.590 2.350 2.580 452,431 +0.17(+7.05%)
Jun 10, 2009 2.450 2.500 2.350 2.410 414,484 -0.03(-1.23%)
Jun 09, 2009 2.440 2.450 2.370 2.440 402,111 +0.11(+4.72%)
Jun 08, 2009 2.480 2.360 2.260 2.330 851,238 -0.25(-9.69%)
Jun 05, 2009 2.560 2.680 2.500 2.580 319,152 -0.12(-4.44%)
Jun 04, 2009 2.670 2.710 2.560 2.700 510,660 +0.10(+3.85%)
Jun 03, 2009 2.890 2.890 2.520 2.600 591,617 -0.29(-10.03%)
Jun 02, 2009 2.610 2.890 2.610 2.890 351,146 +0.20(+7.43%)
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.