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 (%)
Apr 30, 2010 3.720 3.810 3.720 3.780 710,542 +0.11(+3.00%)
Apr 29, 2010 3.630 3.710 3.630 3.670 236,677 +0.04(+1.10%)
Apr 28, 2010 3.610 3.690 3.570 3.630 377,420 +0.00(+0.00%)
Apr 27, 2010 3.610 3.630 3.470 3.630 402,980 +0.01(+0.28%)
Apr 26, 2010 3.660 3.700 3.620 3.620 190,608 -0.02(-0.55%)
Apr 23, 2010 3.480 3.680 3.480 3.640 279,678 +0.15(+4.30%)
Apr 22, 2010 3.480 3.490 3.420 3.490 162,129 -0.02(-0.57%)
Apr 21, 2010 3.460 3.530 3.430 3.510 137,829 +0.06(+1.74%)
Apr 20, 2010 3.460 3.540 3.400 3.450 327,906 +0.02(+0.58%)
Apr 19, 2010 3.380 3.450 3.360 3.430 148,960 -0.01(-0.29%)
Apr 16, 2010 3.470 3.550 3.370 3.440 410,456 -0.15(-4.18%)
Apr 15, 2010 3.600 3.650 3.580 3.590 125,059 -0.02(-0.55%)
Apr 14, 2010 3.570 3.650 3.550 3.610 275,911 +0.05(+1.40%)
Apr 13, 2010 3.620 3.620 3.460 3.560 205,730 -0.02(-0.56%)
Apr 12, 2010 3.640 3.700 3.580 3.580 313,851 +0.00(+0.00%)
Apr 09, 2010 3.550 3.620 3.550 3.580 335,406 +0.04(+1.13%)
Apr 08, 2010 3.520 3.550 3.420 3.540 263,251 +0.03(+0.85%)
Apr 07, 2010 3.490 3.570 3.490 3.510 542,869 +0.02(+0.57%)
Apr 06, 2010 3.480 3.490 3.410 3.490 264,060 +0.01(+0.29%)
Apr 05, 2010 3.330 3.480 3.330 3.480 290,148 +0.19(+5.78%)
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.