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 UNCHANGED
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 (%)
Sep 28, 2018 7.210 7.450 7.180 7.330 717,325 +0.16(+2.23%)
Sep 27, 2018 7.160 7.270 7.020 7.170 411,643 -0.07(-0.97%)
Sep 26, 2018 7.260 7.420 7.140 7.240 669,067 -0.13(-1.76%)
Sep 25, 2018 7.340 7.490 7.300 7.370 453,855 +0.12(+1.66%)
Sep 24, 2018 7.350 7.580 7.250 7.250 580,285 -0.06(-0.82%)
Sep 21, 2018 7.190 7.410 7.100 7.310 880,850 -0.08(-1.08%)
Sep 20, 2018 7.700 7.700 7.260 7.390 667,237 -0.20(-2.64%)
Sep 19, 2018 7.480 7.700 7.430 7.590 772,851 +0.16(+2.15%)
Sep 18, 2018 7.410 7.510 7.350 7.430 493,050 +0.03(+0.41%)
Sep 17, 2018 7.190 7.440 7.080 7.400 607,104 +0.27(+3.79%)
Sep 14, 2018 7.200 7.280 7.110 7.130 300,555 -0.09(-1.25%)
Sep 13, 2018 7.440 7.480 7.120 7.220 688,256 -0.07(-0.96%)
Sep 12, 2018 6.960 7.380 6.850 7.290 1,056,562 +0.34(+4.89%)
Sep 11, 2018 6.880 7.000 6.650 6.950 751,701 -0.07(-1.00%)
Sep 10, 2018 7.230 7.260 7.010 7.020 522,139 -0.18(-2.50%)
Sep 07, 2018 6.880 7.250 6.770 7.200 703,620 +0.20(+2.86%)
Sep 06, 2018 7.010 7.140 6.960 7.000 580,767 +0.05(+0.72%)
Sep 05, 2018 7.060 7.090 6.860 6.950 704,175 -0.06(-0.86%)
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.