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 )

9.180 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
Dec 03, 2018 6.510 6.590 6.340 6.490 785,452 +0.11(+1.72%)
Nov 30, 2018 6.420 6.430 6.120 6.380 733,477 -0.10(-1.54%)
Nov 29, 2018 6.590 6.630 6.470 6.480 446,941 -0.09(-1.37%)
Nov 28, 2018 6.350 6.610 6.210 6.570 671,914 +0.22(+3.46%)
Nov 27, 2018 6.510 6.560 6.260 6.350 733,641 -0.10(-1.55%)
Nov 26, 2018 6.740 6.810 6.440 6.450 823,965 -0.31(-4.59%)
Nov 23, 2018 7.100 7.210 6.660 6.760 851,333 -0.44(-6.11%)
Nov 22, 2018 7.350 7.360 7.080 7.200 503,674 -0.15(-2.04%)
Nov 21, 2018 7.090 7.410 7.000 7.350 505,319 +0.36(+5.15%)
Nov 20, 2018 6.960 7.090 6.740 6.990 678,490 +0.07(+1.01%)
Nov 19, 2018 7.090 7.180 6.910 6.920 620,885 -0.19(-2.67%)
Nov 16, 2018 7.140 7.200 7.020 7.110 373,503 +0.09(+1.28%)
Nov 15, 2018 6.940 7.220 6.920 7.020 711,450 +0.12(+1.74%)
Nov 14, 2018 6.450 6.950 6.450 6.900 1,319,171 +0.43(+6.65%)
Nov 13, 2018 6.750 6.840 6.300 6.470 1,058,600 -0.27(-4.01%)
Nov 12, 2018 7.080 7.080 6.730 6.740 909,107 -0.41(-5.73%)
Nov 09, 2018 7.190 7.290 7.030 7.150 599,077 -0.15(-2.05%)
Nov 08, 2018 7.160 7.370 7.160 7.300 464,044 +0.09(+1.25%)
Nov 07, 2018 7.510 7.530 7.180 7.210 669,269 -0.27(-3.61%)
Nov 06, 2018 7.660 7.740 7.480 7.480 531,958 -0.20(-2.60%)
Nov 05, 2018 7.750 7.850 7.580 7.680 557,117 -0.09(-1.16%)
Nov 02, 2018 7.550 7.770 7.450 7.770 730,528 +0.19(+2.51%)
Nov 01, 2018 7.450 7.670 7.410 7.580 893,059 +0.27(+3.69%)
Oct 31, 2018 7.350 7.360 7.120 7.310 992,494 -0.15(-2.01%)
Oct 30, 2018 7.330 7.630 7.310 7.460 619,802 +0.11(+1.50%)
Oct 29, 2018 7.490 7.570 7.270 7.350 692,046 -0.14(-1.87%)
Oct 26, 2018 7.580 7.750 7.360 7.490 1,127,147 +0.04(+0.54%)
Oct 25, 2018 7.960 8.060 7.430 7.450 744,985 -0.48(-6.05%)
Oct 24, 2018 8.120 8.180 7.890 7.930 635,181 -0.19(-2.34%)
Oct 23, 2018 8.380 8.500 8.040 8.120 821,009 -0.04(-0.49%)
Oct 22, 2018 8.110 8.210 7.910 8.160 463,050 +0.01(+0.12%)
Oct 19, 2018 8.340 8.420 8.060 8.150 755,643 -0.04(-0.49%)
Oct 18, 2018 8.080 8.340 7.960 8.190 596,118 +0.09(+1.11%)
Oct 17, 2018 8.130 8.250 8.000 8.100 612,470 +0.01(+0.12%)
Oct 16, 2018 8.250 8.340 7.930 8.090 801,343 -0.10(-1.22%)
Oct 15, 2018 8.180 8.440 8.110 8.190 1,123,825 +0.18(+2.25%)
Oct 12, 2018 8.030 8.110 7.670 8.010 938,197 -0.08(-0.99%)
Oct 11, 2018 7.560 8.190 7.440 8.090 1,300,666 +0.63(+8.45%)
Oct 10, 2018 7.350 7.490 7.180 7.460 610,172 +0.07(+0.95%)
Oct 09, 2018 7.330 7.530 7.290 7.390 593,331 +0.06(+0.82%)
Oct 05, 2018 7.330 7.330 7.330 0 -0.06(-0.81%)
Oct 04, 2018 7.370 7.520 7.280 7.390 573,777 +0.09(+1.23%)
Oct 03, 2018 7.470 7.590 7.270 7.300 528,874 -0.12(-1.62%)
Oct 02, 2018 7.370 7.650 7.370 7.420 734,884 +0.17(+2.34%)
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.