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 )

9.890 -0.520 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 8.500 8.980 8.490 8.800 595,552 +0.35(+4.14%)
Jul 28, 2023 8.400 8.540 8.350 8.450 649,698 +0.12(+1.44%)
Jul 27, 2023 8.830 8.840 8.310 8.330 776,352 -0.64(-7.13%)
Jul 26, 2023 8.890 8.970 8.750 8.970 448,885 +0.15(+1.70%)
Jul 25, 2023 8.750 8.870 8.690 8.820 423,611 +0.09(+1.03%)
Jul 24, 2023 8.990 9.030 8.710 8.730 521,909 -0.29(-3.22%)
Jul 21, 2023 8.980 9.050 8.890 9.020 735,181 +0.06(+0.67%)
Jul 20, 2023 9.150 9.230 8.960 8.960 517,808 -0.24(-2.61%)
Jul 19, 2023 9.150 9.320 9.060 9.200 551,413 +0.10(+1.10%)
Jul 18, 2023 8.910 9.210 8.840 9.100 774,350 +0.36(+4.12%)
Jul 17, 2023 8.560 8.770 8.440 8.740 472,540 +0.11(+1.27%)
Jul 14, 2023 8.410 8.760 8.360 8.630 639,433 +0.19(+2.25%)
Jul 13, 2023 8.480 8.550 8.340 8.440 773,416 +0.07(+0.84%)
Jul 12, 2023 7.900 8.390 7.900 8.370 1,104,312 +0.68(+8.84%)
Jul 11, 2023 7.770 7.850 7.660 7.690 479,583 -0.02(-0.26%)
Jul 10, 2023 7.370 7.750 7.370 7.710 375,958 +0.28(+3.77%)
Jul 07, 2023 7.410 7.570 7.370 7.430 265,832 +0.09(+1.23%)
Jul 06, 2023 7.490 7.500 7.330 7.340 372,738 -0.18(-2.39%)
Jul 05, 2023 7.740 7.750 7.500 7.520 373,590 -0.21(-2.72%)
Jul 04, 2023 7.560 7.760 7.500 7.730 210,162 +0.24(+3.20%)
Jun 30, 2023 7.490 0 +0.28(+3.88%)
Jun 29, 2023 7.080 7.260 7.070 7.210 419,847 +0.07(+0.98%)
Jun 28, 2023 7.130 7.200 7.080 7.140 315,760 +0.00(+0.00%)
Jun 27, 2023 7.270 7.340 7.070 7.140 345,045 -0.09(-1.24%)
Jun 26, 2023 7.110 7.250 7.040 7.230 341,652 +0.19(+2.70%)
Jun 23, 2023 7.130 7.260 7.010 7.040 318,086 +0.02(+0.28%)
Jun 22, 2023 7.000 7.030 6.900 7.020 517,590 -0.02(-0.28%)
Jun 21, 2023 7.100 7.120 7.030 7.040 383,353 -0.11(-1.54%)
Jun 20, 2023 7.270 7.300 7.130 7.150 566,549 -0.19(-2.59%)
Jun 19, 2023 7.340 7.410 7.340 7.340 132,082 -0.02(-0.27%)
Jun 16, 2023 7.420 7.520 7.310 7.360 2,215,335 +0.00(+0.00%)
Jun 15, 2023 7.340 7.400 7.290 7.360 381,597 -0.08(-1.08%)
Jun 14, 2023 7.620 7.650 7.350 7.440 414,455 -0.04(-0.53%)
Jun 13, 2023 7.680 7.770 7.480 7.480 446,096 -0.15(-1.97%)
Jun 12, 2023 7.630 7.650 7.550 7.630 268,939 -0.02(-0.26%)
Jun 09, 2023 7.800 7.840 7.650 7.650 339,786 -0.18(-2.30%)
Jun 08, 2023 7.830 7.980 7.810 7.830 397,225 +0.14(+1.82%)
Jun 07, 2023 7.840 8.020 7.690 7.690 498,851 -0.16(-2.04%)
Jun 06, 2023 7.900 7.910 7.730 7.850 512,232 -0.05(-0.63%)
Jun 05, 2023 7.950 7.970 7.880 7.900 405,766 -0.04(-0.50%)
Jun 02, 2023 8.110 8.240 7.900 7.940 423,218 -0.15(-1.85%)
Jun 01, 2023 7.870 8.210 7.860 8.090 468,116 +0.23(+2.93%)
May 31, 2023 7.700 7.860 7.680 7.860 1,325,953 +0.13(+1.68%)
May 30, 2023 7.890 7.890 7.650 7.730 406,450 -0.07(-0.90%)
May 29, 2023 7.820 7.850 7.770 7.800 110,218 -0.02(-0.26%)
May 26, 2023 8.050 8.060 7.790 7.820 541,002 -0.02(-0.26%)
May 25, 2023 8.050 8.060 7.840 7.840 737,452 -0.24(-2.97%)
May 24, 2023 8.280 8.280 8.070 8.080 528,007 -0.20(-2.42%)
May 23, 2023 8.230 8.330 8.140 8.280 523,298 -0.11(-1.31%)
May 19, 2023 8.390 0 +0.08(+0.96%)
May 18, 2023 8.300 8.370 8.140 8.310 393,638 -0.15(-1.77%)
May 17, 2023 8.400 8.520 8.280 8.460 422,022 +0.01(+0.12%)
May 16, 2023 8.570 8.600 8.410 8.450 327,326 -0.22(-2.54%)
May 15, 2023 8.600 8.780 8.590 8.670 369,126 +0.06(+0.70%)
May 12, 2023 8.540 8.690 8.490 8.610 489,659 +0.02(+0.23%)
May 11, 2023 8.830 8.980 8.560 8.590 652,586 -0.42(-4.66%)
May 10, 2023 9.180 9.180 8.840 9.010 373,388 -0.14(-1.53%)
May 09, 2023 9.130 9.210 9.100 9.150 322,290 -0.03(-0.33%)
May 08, 2023 9.150 9.310 9.030 9.180 491,876 +0.03(+0.33%)
May 05, 2023 9.150 9.170 8.760 9.150 1,016,057 -0.33(-3.48%)
May 04, 2023 9.480 9.730 9.340 9.480 1,154,124 +0.03(+0.32%)
May 03, 2023 9.600 9.640 9.340 9.450 936,019 -0.20(-2.07%)
May 02, 2023 9.340 9.730 9.200 9.650 941,264 +0.29(+3.10%)
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.