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

First Majestic Silver (TSX: FR )

9.890 -0.520 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2010 11.64 12.20 11.52 12.20 2,063,427 +0.70(+6.09%)
Nov 29, 2010 11.25 11.56 11.25 11.50 598,595 -0.05(-0.43%)
Nov 26, 2010 11.00 11.55 10.68 11.55 607,690 +0.00(+0.00%)
Nov 25, 2010 11.58 11.65 11.40 11.55 273,979 -0.04(-0.35%)
Nov 24, 2010 11.40 11.65 11.34 11.59 628,152 +0.14(+1.22%)
Nov 23, 2010 11.40 11.50 11.17 11.45 653,450 -0.08(-0.69%)
Nov 22, 2010 11.06 11.65 11.00 11.53 1,249,413 +0.53(+4.82%)
Nov 19, 2010 10.25 11.03 10.10 11.00 828,053 +0.58(+5.57%)
Nov 18, 2010 10.38 10.54 10.23 10.42 816,257 +0.51(+5.15%)
Nov 17, 2010 9.350 9.910 9.350 9.910 907,900 +0.46(+4.87%)
Nov 16, 2010 9.270 9.520 8.640 9.450 1,410,138 -0.15(-1.56%)
Nov 15, 2010 9.900 10.05 9.510 9.600 486,017 -0.25(-2.54%)
Nov 12, 2010 9.910 10.14 9.620 9.850 652,326 -0.40(-3.90%)
Nov 11, 2010 10.15 10.29 9.940 10.25 734,965 +0.03(+0.29%)
Nov 10, 2010 10.23 10.29 9.500 10.22 1,462,085 +0.14(+1.39%)
Nov 09, 2010 11.42 11.79 9.810 10.08 2,525,259 -0.95(-8.61%)
Nov 08, 2010 10.11 11.09 10.10 11.03 1,147,418 +1.07(+10.74%)
Nov 05, 2010 9.450 10.47 9.450 9.960 1,031,540 +0.30(+3.11%)
Nov 04, 2010 9.220 9.750 9.200 9.660 1,426,403 +0.86(+9.77%)
Nov 03, 2010 8.690 8.810 7.920 8.800 1,296,565 +0.10(+1.15%)
Nov 02, 2010 8.010 8.780 7.830 8.700 1,293,175 +0.65(+8.07%)
Nov 01, 2010 7.910 8.100 7.900 8.050 793,191 +0.23(+2.94%)
Oct 29, 2010 7.560 7.850 7.500 7.820 492,027 +0.28(+3.71%)
Oct 28, 2010 7.460 7.580 7.460 7.540 262,617 +0.11(+1.48%)
Oct 27, 2010 7.500 7.520 7.330 7.430 263,551 -0.07(-0.93%)
Oct 25, 2010 6.930 7.570 6.930 7.500 960,495 +0.72(+10.62%)
Oct 22, 2010 6.700 6.830 6.550 6.780 416,553 +0.02(+0.30%)
Oct 21, 2010 6.800 6.880 6.600 6.760 423,686 -0.04(-0.59%)
Oct 20, 2010 6.630 6.840 6.630 6.800 459,637 +0.21(+3.19%)
Oct 19, 2010 6.950 6.950 6.530 6.590 1,041,452 -0.57(-7.96%)
Oct 18, 2010 7.120 7.200 7.010 7.160 300,120 -0.09(-1.24%)
Oct 15, 2010 7.410 7.410 7.170 7.250 521,459 -0.19(-2.55%)
Oct 14, 2010 7.560 7.600 7.420 7.440 615,477 -0.07(-0.93%)
Oct 13, 2010 7.490 7.690 7.450 7.510 740,356 +0.07(+0.94%)
Oct 12, 2010 7.480 7.480 7.170 7.440 602,365 -0.05(-0.67%)
Oct 08, 2010 7.350 7.490 7.350 7.490 719,806 +0.10(+1.35%)
Oct 07, 2010 7.500 7.590 7.150 7.390 903,984 -0.05(-0.67%)
Oct 06, 2010 7.250 7.570 7.240 7.440 917,749 +0.20(+2.76%)
Oct 05, 2010 6.950 7.320 6.910 7.240 716,105 +0.46(+6.78%)
Oct 04, 2010 6.800 6.850 6.640 6.780 453,536 -0.19(-2.73%)
Oct 01, 2010 7.100 7.240 6.910 6.970 449,788 -0.09(-1.27%)
Sep 30, 2010 7.000 7.120 6.860 7.060 739,270 +0.05(+0.71%)
Sep 29, 2010 6.930 7.120 6.860 7.010 858,264 +0.07(+1.01%)
Sep 28, 2010 6.650 6.940 6.410 6.940 1,073,404 +0.12(+1.76%)
Sep 27, 2010 6.970 6.970 6.800 6.820 1,338,066 -0.10(-1.45%)
Sep 24, 2010 6.800 6.940 6.780 6.920 849,990 +0.22(+3.28%)
Sep 23, 2010 6.640 6.700 6.530 6.700 775,787 +0.11(+1.67%)
Sep 22, 2010 6.500 6.630 6.490 6.590 904,385 +0.28(+4.44%)
Sep 21, 2010 6.390 6.660 6.150 6.310 1,187,408 -0.03(-0.47%)
Sep 20, 2010 5.930 6.380 5.930 6.340 713,012 +0.46(+7.82%)
Sep 17, 2010 5.740 6.000 5.740 5.880 968,948 +0.02(+0.34%)
Sep 15, 2010 5.790 5.860 5.540 5.860 416,686 +0.09(+1.56%)
Sep 14, 2010 5.490 5.770 5.450 5.770 989,769 +0.40(+7.45%)
Sep 13, 2010 5.310 5.400 5.290 5.370 314,179 +0.08(+1.51%)
Sep 10, 2010 5.050 5.340 5.020 5.290 383,993 +0.28(+5.59%)
Sep 09, 2010 5.160 5.250 4.910 5.010 340,676 -0.19(-3.65%)
Sep 08, 2010 5.310 5.460 5.090 5.200 359,745 -0.09(-1.70%)
Sep 07, 2010 5.320 5.660 5.260 5.290 714,957 +0.03(+0.57%)
Sep 03, 2010 5.120 5.280 5.050 5.260 402,450 +0.15(+2.94%)
Sep 02, 2010 5.010 5.190 4.990 5.110 547,389 +0.19(+3.86%)
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.