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 (%)
Dec 31, 2018 8.020 8.020 8.020 0 +0.16(+2.04%)
Dec 28, 2018 8.000 8.070 7.800 7.860 704,359 -0.24(-2.96%)
Dec 27, 2018 8.070 8.250 7.890 8.100 761,001 +0.29(+3.71%)
Dec 24, 2018 7.810 7.810 7.810 0 +0.26(+3.44%)
Dec 21, 2018 7.490 7.750 7.400 7.550 647,545 +0.02(+0.27%)
Dec 20, 2018 7.350 7.610 7.190 7.530 977,837 +0.47(+6.66%)
Dec 19, 2018 7.700 7.930 7.030 7.060 1,470,209 -0.62(-8.07%)
Dec 18, 2018 7.290 7.730 7.110 7.680 901,659 +0.37(+5.06%)
Dec 17, 2018 6.930 7.370 6.930 7.310 812,569 +0.43(+6.25%)
Dec 14, 2018 6.840 7.020 6.690 6.880 708,606 -0.17(-2.41%)
Dec 13, 2018 7.050 7.240 6.930 7.050 608,701 -0.05(-0.70%)
Dec 12, 2018 6.850 7.100 6.850 7.100 450,198 +0.25(+3.65%)
Dec 11, 2018 6.990 7.160 6.830 6.850 478,130 -0.05(-0.72%)
Dec 10, 2018 6.800 7.000 6.680 6.900 594,590 +0.06(+0.88%)
Dec 07, 2018 6.640 6.870 6.580 6.840 524,509 +0.28(+4.27%)
Dec 06, 2018 6.650 6.690 6.500 6.560 456,135 -0.08(-1.20%)
Dec 05, 2018 6.600 6.680 6.410 6.640 213,089 +0.08(+1.22%)
Dec 04, 2018 6.560 6.790 6.540 6.560 784,483 +0.07(+1.08%)
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.