Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 5.690 5.960 5.450 5.780 2,363,919 -0.48(-7.67%)
Oct 30, 2014 6.800 6.860 6.250 6.260 1,036,370 -0.73(-10.44%)
Oct 29, 2014 7.260 7.300 6.900 6.990 699,345 -0.45(-6.05%)
Oct 28, 2014 7.280 7.500 7.140 7.440 426,603 +0.25(+3.48%)
Oct 27, 2014 7.540 7.550 7.170 7.190 269,825 -0.38(-5.02%)
Oct 24, 2014 7.430 7.680 7.320 7.570 332,926 +0.10(+1.34%)
Oct 23, 2014 7.670 7.690 7.315 7.470 652,862 -0.27(-3.49%)
Oct 22, 2014 7.720 7.740 258,669 -0.47(-5.72%)
Oct 21, 2014 8.380 8.530 8.180 8.210 200,331 -0.06(-0.73%)
Oct 20, 2014 8.180 8.280 7.970 8.270 272,205 +0.19(+2.35%)
Oct 17, 2014 8.600 8.650 8.020 8.080 492,610 -0.47(-5.50%)
Oct 16, 2014 8.240 8.740 8.240 8.550 564,152 +0.25(+3.01%)
Oct 15, 2014 7.960 8.450 7.960 8.300 686,516 +0.09(+1.10%)
Oct 14, 2014 8.310 8.590 8.090 8.210 1,359,048 +0.12(+1.48%)
Oct 10, 2014 8.090 8.090 8.090 0 -0.13(-1.58%)
Oct 09, 2014 8.650 8.650 8.060 8.220 608,551 -0.32(-3.75%)
Oct 08, 2014 8.030 8.580 7.600 8.540 652,762 +0.54(+6.75%)
Oct 07, 2014 8.310 8.310 7.970 8.000 256,400 -0.27(-3.26%)
Oct 06, 2014 8.330 8.400 8.130 8.270 298,036 -0.02(-0.24%)
Oct 03, 2014 8.680 8.680 8.240 8.290 342,144 -0.46(-5.26%)
Oct 02, 2014 8.760 8.820 8.520 8.750 202,100 +0.01(+0.11%)
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.