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 )

9.600 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.610 9.720 9.230 9.600 994,268 +0.13(+1.37%)
Apr 25, 2024 9.300 9.570 9.140 9.470 900,739 +0.16(+1.72%)
Apr 24, 2024 9.220 9.430 9.200 9.310 645,538 +0.00(+0.00%)
Apr 23, 2024 8.890 9.410 8.750 9.310 1,128,760 +0.31(+3.44%)
Apr 22, 2024 8.620 9.140 8.510 9.000 1,456,298 -0.28(-3.02%)
Apr 19, 2024 9.320 9.590 9.250 9.280 1,134,868 -0.05(-0.54%)
Apr 18, 2024 9.510 9.730 9.280 9.330 918,997 -0.09(-0.96%)
Apr 17, 2024 9.500 9.800 9.350 9.420 1,591,880 -0.04(-0.42%)
Apr 16, 2024 9.940 9.940 9.290 9.460 2,488,538 -0.85(-8.24%)
Apr 15, 2024 10.45 10.75 10.10 10.31 1,341,862 -0.06(-0.58%)
Apr 12, 2024 11.42 11.58 10.19 10.37 2,736,180 -0.52(-4.78%)
Apr 11, 2024 10.99 11.11 10.56 10.89 988,906 +0.08(+0.74%)
Apr 10, 2024 10.37 11.34 10.27 10.81 1,641,327 -0.14(-1.28%)
Apr 09, 2024 11.03 11.31 10.89 10.95 1,751,618 +0.15(+1.39%)
Apr 08, 2024 10.81 11.12 10.40 10.80 1,776,548 +0.23(+2.18%)
Apr 05, 2024 10.13 10.69 10.04 10.57 1,616,883 +0.39(+3.83%)
Apr 04, 2024 9.950 10.42 9.840 10.18 2,048,891 +0.01(+0.10%)
Apr 03, 2024 8.850 10.20 8.810 10.17 2,339,185 +1.43(+16.36%)
Apr 02, 2024 8.540 8.750 8.430 8.740 1,034,527 +0.30(+3.55%)
Apr 01, 2024 8.210 8.520 8.120 8.440 1,298,289 +0.49(+6.16%)
Mar 28, 2024 7.950 0 +0.37(+4.88%)
Mar 27, 2024 7.160 7.600 7.160 7.580 720,663 +0.44(+6.16%)
Mar 26, 2024 7.400 7.460 7.140 7.140 609,344 -0.10(-1.38%)
Mar 25, 2024 7.330 7.530 7.200 7.240 592,582 -0.03(-0.41%)
Mar 22, 2024 7.310 7.440 7.220 7.270 454,859 -0.09(-1.22%)
Mar 21, 2024 7.690 7.860 7.350 7.360 1,007,925 -0.17(-2.26%)
Mar 20, 2024 7.120 7.630 7.090 7.530 863,182 +0.39(+5.46%)
Mar 19, 2024 7.470 7.490 7.110 7.140 609,455 -0.42(-5.56%)
Mar 18, 2024 7.630 7.650 7.490 7.560 400,566 -0.09(-1.18%)
Mar 15, 2024 7.330 7.650 7.290 7.650 808,228 +0.35(+4.79%)
Mar 14, 2024 7.360 7.380 7.220 7.300 587,957 -0.08(-1.08%)
Mar 13, 2024 7.220 7.540 7.160 7.380 715,703 +0.11(+1.51%)
Mar 12, 2024 7.160 7.280 7.010 7.270 709,908 -0.08(-1.09%)
Mar 11, 2024 7.110 7.470 7.100 7.350 633,910 +0.18(+2.51%)
Mar 08, 2024 7.210 7.280 7.020 7.170 780,798 +0.02(+0.28%)
Mar 07, 2024 6.980 7.180 6.880 7.150 843,628 +0.26(+3.77%)
Mar 06, 2024 6.760 6.980 6.760 6.890 904,406 +0.22(+3.30%)
Mar 05, 2024 6.880 6.930 6.590 6.670 812,495 -0.11(-1.62%)
Mar 04, 2024 6.520 6.790 6.490 6.780 1,072,432 +0.37(+5.77%)
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.