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:

First Majestic Silver (TSX: FR )

7.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7.530 862,910 +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 7.380 719,228 +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%)
Mar 01, 2024 6.150 6.450 6.050 6.410 744,745 +0.30(+4.91%)
Feb 29, 2024 6.120 6.270 6.090 6.110 602,560 +0.09(+1.50%)
Feb 28, 2024 6.150 6.150 5.940 6.020 472,793 -0.21(-3.37%)
Feb 27, 2024 6.270 6.300 6.190 6.230 479,119 +0.02(+0.32%)
Feb 26, 2024 6.220 6.250 6.030 6.210 549,632 -0.08(-1.27%)
Feb 23, 2024 5.980 6.300 5.780 6.290 716,287 +0.22(+3.62%)
Feb 22, 2024 6.070 6.350 6.010 6.070 1,188,795 +0.04(+0.66%)
Feb 21, 2024 6.120 6.120 5.960 6.030 526,846 -0.09(-1.47%)
Feb 20, 2024 6.200 6.240 6.020 6.120 364,576 -0.03(-0.49%)
Feb 16, 2024 6.150 0 +0.04(+0.65%)
Feb 15, 2024 5.940 6.130 5.930 6.110 576,337 +0.27(+4.62%)
Feb 14, 2024 5.750 5.860 5.670 5.840 411,695 +0.10(+1.74%)
Feb 13, 2024 6.080 6.080 5.670 5.740 980,815 -0.45(-7.27%)
Feb 12, 2024 6.190 6.290 6.150 6.190 268,835 +0.01(+0.16%)
Feb 09, 2024 6.230 6.240 6.120 6.180 292,052 -0.09(-1.44%)
Feb 08, 2024 6.270 6.340 6.230 6.270 292,018 -0.03(-0.48%)
Feb 07, 2024 6.340 6.450 6.290 6.300 378,476 -0.08(-1.25%)
Feb 06, 2024 6.260 6.430 6.240 6.380 297,646 +0.14(+2.24%)
Feb 05, 2024 6.300 6.370 6.180 6.240 471,564 -0.22(-3.41%)
Feb 02, 2024 6.350 6.480 6.230 6.460 666,313 -0.12(-1.82%)
Feb 01, 2024 6.320 6.590 6.280 6.580 669,133 +0.35(+5.62%)
Jan 31, 2024 6.250 6.360 6.200 6.230 683,381 -0.03(-0.48%)
Jan 30, 2024 6.250 6.370 6.140 6.260 734,617 +0.08(+1.29%)
Jan 29, 2024 6.600 6.600 6.100 6.180 1,402,869 -0.35(-5.36%)
Jan 26, 2024 6.550 6.620 6.480 6.530 325,801 -0.04(-0.61%)
Jan 25, 2024 6.610 6.640 6.510 6.570 389,548 +0.04(+0.61%)
Jan 24, 2024 6.820 6.890 6.450 6.530 559,378 -0.15(-2.25%)
Jan 23, 2024 6.660 6.770 6.490 6.680 506,657 +0.10(+1.52%)
Jan 22, 2024 6.160 6.670 6.110 6.580 611,561 +0.24(+3.79%)
Jan 19, 2024 6.330 6.350 6.120 6.340 608,088 +0.05(+0.79%)
Jan 18, 2024 6.330 6.360 6.180 6.290 674,037 -0.08(-1.26%)
Jan 17, 2024 6.750 6.760 6.340 6.370 1,487,076 -0.45(-6.60%)
Jan 16, 2024 7.310 7.330 6.790 6.820 1,337,323 -0.59(-7.96%)
Jan 15, 2024 7.380 7.510 7.380 7.410 102,742 -0.12(-1.59%)
Jan 12, 2024 7.400 7.740 7.400 7.530 907,654 +0.41(+5.76%)
Jan 11, 2024 7.310 7.370 6.980 7.120 668,363 -0.21(-2.86%)
Jan 10, 2024 7.310 7.390 7.170 7.330 512,127 +0.02(+0.27%)
Jan 09, 2024 7.430 7.430 7.290 7.310 408,500 -0.06(-0.81%)
Jan 08, 2024 7.400 7.500 7.290 7.370 486,266 -0.09(-1.21%)
Jan 05, 2024 7.530 7.690 7.360 7.460 699,636 -0.06(-0.80%)
Jan 04, 2024 7.420 7.550 7.360 7.520 550,371 +0.10(+1.35%)
Jan 03, 2024 7.580 7.670 7.370 7.420 881,468 -0.56(-7.02%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.