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 )

10.78 +0.68 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 5.050 5.100 4.520 4.540 886,497 -0.56(-10.98%)
Nov 27, 2014 5.280 5.310 5.010 5.100 429,749 -0.30(-5.56%)
Nov 26, 2014 5.580 5.600 5.350 5.400 679,333 -0.22(-3.91%)
Nov 25, 2014 5.560 5.690 5.480 5.620 440,408 +0.06(+1.08%)
Nov 24, 2014 5.710 5.730 5.420 5.560 1,131,403 -0.32(-5.44%)
Nov 21, 2014 6.010 6.140 5.780 5.880 778,597 +0.03(+0.51%)
Nov 20, 2014 5.880 5.940 5.690 5.850 684,599 +0.11(+1.92%)
Nov 19, 2014 6.190 6.190 5.680 5.740 891,398 -0.44(-7.12%)
Nov 18, 2014 5.970 6.210 5.920 6.180 717,061 +0.40(+6.92%)
Nov 17, 2014 5.890 5.890 5.590 5.780 764,516 -0.16(-2.69%)
Nov 14, 2014 5.320 5.960 5.230 5.940 1,352,085 +0.51(+9.39%)
Nov 13, 2014 5.650 5.690 5.350 5.430 636,937 -0.13(-2.34%)
Nov 12, 2014 5.690 5.820 5.400 5.560 974,919 -0.31(-5.28%)
Nov 11, 2014 5.790 5.970 5.620 5.870 723,284 +0.27(+4.82%)
Nov 10, 2014 6.010 6.050 5.530 5.600 581,495 -0.44(-7.28%)
Nov 07, 2014 5.650 6.070 5.600 6.040 592,945 +0.54(+9.82%)
Nov 06, 2014 5.370 5.700 5.350 5.500 665,961 +0.23(+4.36%)
Nov 05, 2014 5.450 5.580 5.240 5.270 1,789,752 -0.46(-8.03%)
Nov 04, 2014 6.030 6.050 5.710 5.730 836,837 -0.35(-5.76%)
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.