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 (%)
Feb 28, 2018 6.870 6.940 6.790 6.800 517,257 -0.08(-1.16%)
Feb 27, 2018 7.010 7.090 6.790 6.880 519,812 -0.19(-2.69%)
Feb 26, 2018 7.170 7.270 6.990 7.070 579,254 +0.00(+0.00%)
Feb 23, 2018 7.020 7.120 6.940 7.070 335,335 +0.05(+0.71%)
Feb 22, 2018 7.020 529,231 +0.05(+0.72%)
Feb 21, 2018 7.090 7.230 6.950 6.970 832,360 -0.04(-0.57%)
Feb 20, 2018 7.180 7.320 6.990 7.010 700,694 -0.25(-3.44%)
Feb 16, 2018 7.260 7.260 7.260 0 -0.22(-2.94%)
Feb 15, 2018 7.550 7.690 7.440 7.480 664,575 -0.01(-0.13%)
Feb 14, 2018 7.150 7.590 7.130 7.490 1,411,632 +0.33(+4.61%)
Feb 13, 2018 7.090 7.340 7.050 7.160 728,409 +0.08(+1.13%)
Feb 12, 2018 6.540 7.190 6.510 7.080 1,628,947 +0.61(+9.43%)
Feb 09, 2018 6.800 6.830 6.240 6.470 1,370,814 -0.38(-5.55%)
Feb 08, 2018 6.990 6.810 6.850 753,302 -0.07(-1.01%)
Feb 07, 2018 7.050 7.140 6.850 6.920 788,179 -0.17(-2.40%)
Feb 06, 2018 7.070 7.270 7.070 7.090 803,879 -0.14(-1.94%)
Feb 05, 2018 7.030 7.240 6.990 7.230 1,049,869 +0.21(+2.99%)
Feb 02, 2018 7.300 7.330 6.970 7.020 1,312,832 -0.40(-5.39%)
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.