Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 +0.130 (+1.34%)
Streaming Delayed 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 (%)
Oct 30, 2015 4.500 4.500 4.300 4.320 449,899 -0.15(-3.36%)
Oct 29, 2015 4.770 4.840 4.410 4.470 994,438 -0.38(-7.84%)
Oct 28, 2015 4.910 5.120 4.700 4.850 1,215,783 +0.07(+1.46%)
Oct 27, 2015 4.830 4.960 4.720 4.780 1,101,507 -0.12(-2.45%)
Oct 26, 2015 4.850 4.970 4.740 4.900 1,170,703 +0.04(+0.82%)
Oct 23, 2015 4.940 4.960 4.750 4.860 871,329 +0.04(+0.83%)
Oct 22, 2015 4.830 4.980 4.800 4.820 490,182 +0.00(+0.00%)
Oct 21, 2015 5.040 5.040 4.780 4.820 587,582 -0.23(-4.55%)
Oct 20, 2015 4.910 5.140 4.870 5.050 753,625 +0.19(+3.91%)
Oct 19, 2015 5.170 5.220 4.780 4.860 909,181 -0.36(-6.90%)
Oct 16, 2015 5.410 5.470 5.220 5.220 1,671,476 -0.20(-3.69%)
Oct 15, 2015 5.200 5.510 5.110 5.420 1,185,474 +0.19(+3.63%)
Oct 14, 2015 5.040 5.320 5.020 5.230 953,271 +0.19(+3.77%)
Oct 13, 2015 4.940 5.070 4.780 5.040 961,409 +0.04(+0.80%)
Oct 09, 2015 5.000 5.000 5.000 0 +0.23(+4.82%)
Oct 08, 2015 4.830 4.950 4.760 4.770 1,200,184 -0.24(-4.79%)
Oct 07, 2015 4.820 5.030 4.750 5.010 1,599,116 +0.00(+0.00%)
Oct 06, 2015 4.850 5.090 4.800 5.010 1,356,383 +0.31(+6.60%)
Oct 05, 2015 4.770 4.980 4.620 4.700 996,036 -0.02(-0.42%)
Oct 02, 2015 4.340 4.760 4.240 4.720 897,214 +0.59(+14.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.