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

First Majestic Silver (TSX: FR )

9.680 -0.210 (-2.12%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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 (%)
May 31, 2018 9.210 9.320 9.160 9.190 399,447 -0.02(-0.22%)
May 30, 2018 9.250 9.340 9.155 9.210 429,345 +0.01(+0.11%)
May 29, 2018 8.940 9.310 8.940 9.200 616,800 +0.36(+4.07%)
May 28, 2018 9.280 9.280 8.770 8.840 453,494 -0.48(-5.15%)
May 25, 2018 9.460 9.590 9.300 9.320 435,542 -0.17(-1.79%)
May 24, 2018 9.410 9.650 9.400 9.490 535,862 +0.15(+1.61%)
May 23, 2018 9.320 9.420 9.240 9.340 640,170 -0.02(-0.21%)
May 22, 2018 9.340 9.470 9.240 9.360 873,721 +0.22(+2.41%)
May 18, 2018 9.140 9.140 9.140 0 -0.01(-0.11%)
May 17, 2018 9.190 9.220 9.080 9.150 344,693 +0.01(+0.11%)
May 16, 2018 9.040 9.370 9.040 9.140 936,590 +0.15(+1.67%)
May 15, 2018 9.060 9.060 8.840 8.990 833,212 -0.09(-0.99%)
May 14, 2018 9.220 9.420 9.070 9.080 714,766 -0.10(-1.09%)
May 11, 2018 9.180 9.320 9.000 9.180 663,818 -0.04(-0.43%)
May 10, 2018 8.640 9.300 8.570 9.220 1,184,620 +0.42(+4.77%)
May 09, 2018 8.820 8.940 8.760 8.800 508,551 -0.06(-0.68%)
May 08, 2018 8.720 8.920 8.610 8.860 507,494 +0.11(+1.26%)
May 07, 2018 8.790 8.830 8.690 8.750 295,934 -0.06(-0.68%)
May 04, 2018 8.730 8.825 8.680 8.810 379,591 +0.07(+0.80%)
May 03, 2018 8.770 8.850 8.700 8.740 981,359 +0.04(+0.46%)
May 02, 2018 8.490 8.860 8.490 8.700 783,466 +0.30(+3.57%)
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.