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 )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2010 7.560 7.850 7.500 7.820 492,027 +0.28(+3.71%)
Oct 28, 2010 7.460 7.580 7.460 7.540 262,617 +0.11(+1.48%)
Oct 27, 2010 7.500 7.520 7.330 7.430 263,551 -0.07(-0.93%)
Oct 25, 2010 6.930 7.570 6.930 7.500 960,495 +0.72(+10.62%)
Oct 22, 2010 6.700 6.830 6.550 6.780 416,553 +0.02(+0.30%)
Oct 21, 2010 6.800 6.880 6.600 6.760 423,686 -0.04(-0.59%)
Oct 20, 2010 6.630 6.840 6.630 6.800 459,637 +0.21(+3.19%)
Oct 19, 2010 6.950 6.950 6.530 6.590 1,041,452 -0.57(-7.96%)
Oct 18, 2010 7.120 7.200 7.010 7.160 300,120 -0.09(-1.24%)
Oct 15, 2010 7.410 7.410 7.170 7.250 521,459 -0.19(-2.55%)
Oct 14, 2010 7.560 7.600 7.420 7.440 615,477 -0.07(-0.93%)
Oct 13, 2010 7.490 7.690 7.450 7.510 740,356 +0.07(+0.94%)
Oct 12, 2010 7.480 7.480 7.170 7.440 602,365 -0.05(-0.67%)
Oct 08, 2010 7.350 7.490 7.350 7.490 719,806 +0.10(+1.35%)
Oct 07, 2010 7.500 7.590 7.150 7.390 903,984 -0.05(-0.67%)
Oct 06, 2010 7.250 7.570 7.240 7.440 917,749 +0.20(+2.76%)
Oct 05, 2010 6.950 7.320 6.910 7.240 716,105 +0.46(+6.78%)
Oct 04, 2010 6.800 6.850 6.640 6.780 453,536 -0.19(-2.73%)
Oct 01, 2010 7.100 7.240 6.910 6.970 449,788 -0.09(-1.27%)
Sep 30, 2010 7.000 7.120 6.860 7.060 739,270 +0.05(+0.71%)
Sep 29, 2010 6.930 7.120 6.860 7.010 858,264 +0.07(+1.01%)
Sep 28, 2010 6.650 6.940 6.410 6.940 1,073,404 +0.12(+1.76%)
Sep 27, 2010 6.970 6.970 6.800 6.820 1,338,066 -0.10(-1.45%)
Sep 24, 2010 6.800 6.940 6.780 6.920 849,990 +0.22(+3.28%)
Sep 23, 2010 6.640 6.700 6.530 6.700 775,787 +0.11(+1.67%)
Sep 22, 2010 6.500 6.630 6.490 6.590 904,385 +0.28(+4.44%)
Sep 21, 2010 6.390 6.660 6.150 6.310 1,187,408 -0.03(-0.47%)
Sep 20, 2010 5.930 6.380 5.930 6.340 713,012 +0.46(+7.82%)
Sep 17, 2010 5.740 6.000 5.740 5.880 968,948 +0.02(+0.34%)
Sep 15, 2010 5.790 5.860 5.540 5.860 416,686 +0.09(+1.56%)
Sep 14, 2010 5.490 5.770 5.450 5.770 989,769 +0.40(+7.45%)
Sep 13, 2010 5.310 5.400 5.290 5.370 314,179 +0.08(+1.51%)
Sep 10, 2010 5.050 5.340 5.020 5.290 383,993 +0.28(+5.59%)
Sep 09, 2010 5.160 5.250 4.910 5.010 340,676 -0.19(-3.65%)
Sep 08, 2010 5.310 5.460 5.090 5.200 359,745 -0.09(-1.70%)
Sep 07, 2010 5.320 5.660 5.260 5.290 714,957 +0.03(+0.57%)
Sep 03, 2010 5.120 5.280 5.050 5.260 402,450 +0.15(+2.94%)
Sep 02, 2010 5.010 5.190 4.990 5.110 547,389 +0.19(+3.86%)
Sep 01, 2010 4.980 5.090 4.830 4.920 357,326 -0.02(-0.40%)
Aug 31, 2010 4.840 4.990 4.840 4.940 265,380 +0.14(+2.92%)
Aug 30, 2010 4.730 4.890 4.710 4.800 359,771 +0.11(+2.35%)
Aug 27, 2010 4.760 4.960 4.650 4.690 601,676 -0.07(-1.47%)
Aug 26, 2010 4.600 4.760 4.600 4.760 504,989 +0.19(+4.16%)
Aug 25, 2010 4.450 4.620 4.450 4.570 316,539 +0.18(+4.10%)
Aug 24, 2010 4.340 4.460 4.200 4.390 190,468 +0.04(+0.92%)
Aug 23, 2010 4.400 4.450 4.340 4.350 73,791 -0.05(-1.14%)
Aug 20, 2010 4.360 4.420 4.290 4.400 56,598 +0.01(+0.23%)
Aug 19, 2010 4.500 4.560 4.330 4.390 264,245 -0.16(-3.52%)
Aug 18, 2010 4.610 4.610 4.460 4.550 279,209 -0.13(-2.78%)
Aug 17, 2010 4.490 4.690 4.360 4.680 536,799 +0.18(+4.00%)
Aug 16, 2010 4.310 4.500 4.300 4.500 524,241 +0.28(+6.64%)
Aug 13, 2010 4.220 4.240 4.180 4.220 108,579 -0.02(-0.47%)
Aug 12, 2010 4.050 4.280 4.050 4.240 166,781 +0.14(+3.41%)
Aug 11, 2010 4.150 4.150 4.010 4.100 140,746 -0.05(-1.20%)
Aug 10, 2010 4.050 4.150 3.990 4.150 149,389 +0.11(+2.72%)
Aug 09, 2010 4.050 4.060 4.000 4.040 90,058 +0.04(+1.00%)
Aug 06, 2010 3.910 4.030 3.900 4.000 103,420 +0.10(+2.56%)
Aug 05, 2010 3.950 3.950 3.870 3.900 77,876 +0.00(+0.00%)
Aug 04, 2010 3.900 3.940 3.890 3.900 228,624 +0.03(+0.78%)
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.