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 )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 5.990 6.130 5.860 5.880 649,111 -0.24(-3.92%)
Apr 29, 2015 6.150 6.280 6.030 6.120 508,957 -0.06(-0.97%)
Apr 28, 2015 6.120 6.230 5.990 6.180 595,686 +0.07(+1.15%)
Apr 27, 2015 5.910 6.160 5.840 6.110 643,403 +0.26(+4.44%)
Apr 24, 2015 5.920 6.060 5.800 5.850 604,281 -0.10(-1.68%)
Apr 23, 2015 5.960 6.020 5.820 5.950 434,242 +0.02(+0.34%)
Apr 22, 2015 6.050 6.110 5.900 5.930 399,929 -0.20(-3.26%)
Apr 21, 2015 6.160 6.240 6.065 6.130 348,186 -0.06(-0.97%)
Apr 20, 2015 6.190 6.200 6.000 6.190 562,776 -0.03(-0.48%)
Apr 17, 2015 6.310 6.420 6.170 6.220 270,143 -0.04(-0.64%)
Apr 16, 2015 6.500 6.500 6.230 6.260 327,744 -0.19(-2.95%)
Apr 15, 2015 6.280 6.525 6.250 6.450 424,119 +0.20(+3.20%)
Apr 14, 2015 6.340 6.370 6.200 6.250 300,189 -0.10(-1.57%)
Apr 13, 2015 6.470 6.480 6.350 6.350 236,173 -0.12(-1.85%)
Apr 10, 2015 6.500 6.550 6.340 6.470 442,061 +0.14(+2.21%)
Apr 09, 2015 6.350 6.460 6.290 6.330 360,718 -0.11(-1.71%)
Apr 08, 2015 6.550 6.590 6.305 6.440 758,106 -0.25(-3.74%)
Apr 07, 2015 6.650 6.960 6.650 6.690 773,360 -0.39(-5.51%)
Apr 06, 2015 7.210 7.210 6.940 7.080 335,581 +0.18(+2.61%)
Apr 02, 2015 6.900 6.900 6.900 0 -0.06(-0.86%)
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.