Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Mexican Gold Cp Ord
(TSV:
FMG
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
0.2950
0.3100
0.2950
0.3000
30,400
+0.03(+13.21%)
May 20, 2011
0.2650
0.2650
0.2650
0.2650
40,000
+0.00(+0.00%)
May 19, 2011
0.2750
0.2750
0.2650
0.2650
16,500
-0.02(-7.02%)
May 18, 2011
0.2900
0.2900
0.2850
0.2850
8,500
+0.03(+14.00%)
May 17, 2011
0.2950
0.2950
0.2500
0.2500
49,500
-0.02(-7.41%)
May 16, 2011
0.3000
0.3100
0.2700
0.2700
41,500
-0.03(-10.00%)
May 13, 2011
0.2600
0.3000
0.2600
0.3000
174,045
+0.05(+20.00%)
May 12, 2011
0.2500
0.2600
0.2400
0.2500
35,000
-0.01(-3.85%)
May 11, 2011
0.2700
0.2750
0.2600
0.2600
112,000
-0.02(-5.45%)
May 10, 2011
0.2750
0.2800
0.2600
0.2750
84,000
+0.02(+5.77%)
May 09, 2011
0.2900
0.2900
0.2500
0.2600
251,400
-0.02(-7.14%)
May 06, 2011
0.2800
0.2800
0.2600
0.2800
37,500
+0.00(+0.00%)
May 05, 2011
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
May 04, 2011
0.3000
0.3000
0.2800
0.2800
80,300
-0.01(-3.45%)
May 03, 2011
0.2850
0.2900
0.2800
0.2900
72,671
+0.01(+1.75%)
May 02, 2011
0.3200
0.2850
0.2850
0.2850
387,630
-0.06(-16.18%)
Apr 29, 2011
0.3250
0.3400
0.3100
0.3400
266,000
+0.02(+6.25%)
Apr 28, 2011
0.3500
0.3750
0.3200
0.3200
109,400
-0.03(-8.57%)
Apr 27, 2011
0.3600
0.3600
0.3400
0.3500
105,700
+0.00(+0.00%)
Apr 26, 2011
0.3600
0.3600
0.3500
0.3500
18,400
+0.00(+0.00%)
Apr 25, 2011
0.3900
0.3900
0.3500
0.3500
76,100
-0.04(-10.26%)
Apr 21, 2011
0.3800
0.3900
0.3800
0.3900
27,500
-0.03(-7.14%)
Apr 20, 2011
0.4000
0.4200
0.3800
0.4200
62,161
+0.03(+7.69%)
Apr 19, 2011
0.3900
0.3900
0.3900
0.3900
53,500
-0.01(-2.50%)
Apr 18, 2011
0.4000
0.4100
0.4000
0.4000
63,737
-0.01(-2.44%)
Apr 15, 2011
0.4200
0.4200
0.4050
0.4100
63,095
-0.01(-2.38%)
Apr 14, 2011
0.4200
0.4200
0.4200
0.4200
5,392
-0.03(-6.67%)
Apr 13, 2011
0.4200
0.4500
0.4200
0.4500
28,200
+0.04(+9.76%)
Apr 12, 2011
0.4300
0.4300
0.4100
0.4100
79,000
-0.03(-6.82%)
Apr 11, 2011
0.4600
0.4600
0.4400
0.4400
28,137
-0.03(-6.38%)
Apr 08, 2011
0.4400
0.4700
0.4400
0.4700
21,500
+0.02(+5.62%)
Apr 07, 2011
0.4450
0.4450
0.4450
0.4450
15,000
-0.03(-7.29%)
Apr 06, 2011
0.4850
0.4900
0.4500
0.4800
75,500
-0.01(-1.03%)
Apr 05, 2011
0.4800
0.4850
0.4500
0.4850
68,100
+0.00(+0.00%)
Apr 04, 2011
0.4750
0.4850
0.4750
0.4850
43,000
+0.04(+10.23%)
Apr 01, 2011
0.4200
0.4750
0.4200
0.4400
106,290
+0.04(+10.00%)
Mar 31, 2011
0.4200
0.4200
0.4000
0.4000
92,800
+0.03(+8.11%)
Mar 30, 2011
0.3700
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Mar 29, 2011
0.3700
0.3700
0.3700
0.3700
10,000
+0.01(+1.37%)
Mar 28, 2011
0.3900
0.3900
0.3650
0.3650
18,000
-0.04(-8.75%)
Mar 25, 2011
0.3900
0.4000
0.3800
0.4000
40,900
+0.01(+2.56%)
Mar 24, 2011
0.3800
0.4000
0.3800
0.3900
83,140
+0.00(+0.00%)
Mar 23, 2011
0.3900
0.3900
0.3750
0.3900
46,500
+0.00(+0.00%)
Mar 22, 2011
0.3750
0.3900
0.3650
0.3900
28,347
+0.01(+2.63%)
Mar 21, 2011
0.3900
0.3900
0.3600
0.3800
41,430
-0.01(-2.56%)
Mar 18, 2011
0.3950
0.4000
0.3900
0.3900
31,300
+0.00(+0.00%)
Mar 17, 2011
0.4000
0.4000
0.3900
0.3900
11,950
-0.01(-2.50%)
Mar 16, 2011
0.3950
0.4000
0.3950
0.4000
15,500
+0.02(+5.26%)
Mar 15, 2011
0.3900
0.4000
0.3400
0.3800
97,893
-0.02(-5.00%)
Mar 14, 2011
0.4200
0.4200
0.4000
0.4000
26,600
-0.04(-9.09%)
Mar 11, 2011
0.4600
0.4600
0.4200
0.4400
50,000
+0.02(+4.76%)
Mar 10, 2011
0.4300
0.4600
0.4200
0.4200
45,837
-0.07(-14.29%)
Mar 09, 2011
0.4800
0.4900
0.4800
0.4900
5,125
+0.01(+2.08%)
Mar 08, 2011
0.4550
0.4800
0.4300
0.4800
58,500
+0.02(+5.49%)
Mar 07, 2011
0.4600
0.4800
0.4500
0.4550
15,071
-0.01(-3.19%)
Mar 04, 2011
0.4700
0.4850
0.4700
0.4700
154,700
-0.01(-1.05%)
Mar 03, 2011
0.4600
0.4750
0.4500
0.4750
37,000
+0.01(+3.26%)
Mar 02, 2011
0.4550
0.4800
0.4550
0.4600
66,500
+0.00(+0.00%)
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
.