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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Nov 03, 2014 5.830 6.110 5.730 6.080 711,059 +0.30(+5.19%)
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%)
Oct 01, 2014 8.770 8.980 8.700 8.740 343,035 +0.01(+0.11%)
Sep 30, 2014 8.950 9.080 8.700 8.730 259,950 -0.26(-2.89%)
Sep 29, 2014 9.140 9.200 8.990 8.990 104,543 -0.12(-1.32%)
Sep 26, 2014 9.160 9.170 9.010 9.110 184,309 -0.04(-0.44%)
Sep 25, 2014 8.960 9.170 8.940 9.150 212,367 +0.08(+0.88%)
Sep 24, 2014 9.230 9.230 9.000 9.070 244,069 -0.14(-1.52%)
Sep 23, 2014 9.050 9.240 8.930 9.210 161,850 +0.29(+3.25%)
Sep 22, 2014 9.140 9.210 8.850 8.920 369,834 -0.26(-2.83%)
Sep 19, 2014 9.500 9.660 9.190 9.180 669,843 -0.44(-4.57%)
Sep 18, 2014 9.830 9.840 9.600 9.620 256,907 -0.28(-2.83%)
Sep 17, 2014 10.10 10.16 9.850 9.900 374,062 -0.20(-1.98%)
Sep 16, 2014 10.08 10.23 9.950 10.10 190,879 -0.02(-0.20%)
Sep 15, 2014 10.16 10.23 10.05 10.12 222,678 -0.05(-0.49%)
Sep 12, 2014 10.17 10.32 10.06 10.17 211,625 -0.12(-1.17%)
Sep 11, 2014 10.05 10.31 9.940 10.29 275,542 +0.13(+1.28%)
Sep 10, 2014 10.09 10.33 10.05 10.16 121,350 -0.03(-0.29%)
Sep 09, 2014 10.23 10.36 9.930 10.19 290,207 +0.04(+0.39%)
Sep 08, 2014 10.39 10.40 10.10 10.15 161,385 -0.28(-2.68%)
Sep 05, 2014 10.30 10.45 10.15 10.43 284,737 +0.19(+1.86%)
Sep 04, 2014 10.78 10.84 10.16 10.24 330,609 -0.53(-4.92%)
Sep 03, 2014 10.81 10.93 10.75 10.77 205,971 -0.05(-0.46%)
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.