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

First Majestic Silver (TSX: FR )

9.270 +0.030 (+0.32%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 2, 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%)
May 01, 2018 8.300 8.430 8.180 8.400 324,155 +0.06(+0.72%)
Apr 30, 2018 8.570 8.570 8.310 8.340 611,442 -0.34(-3.92%)
Apr 27, 2018 8.680 8.870 8.630 8.680 392,824 +0.01(+0.12%)
Apr 26, 2018 8.600 8.720 8.560 8.670 488,891 +0.13(+1.52%)
Apr 25, 2018 8.350 8.650 8.300 8.540 580,184 +0.15(+1.79%)
Apr 24, 2018 8.380 8.430 8.260 8.390 474,331 +0.06(+0.72%)
Apr 23, 2018 8.470 8.500 8.250 8.330 652,948 -0.27(-3.14%)
Apr 20, 2018 8.610 8.680 8.510 8.600 642,642 -0.09(-1.04%)
Apr 19, 2018 8.780 8.780 8.510 8.690 908,526 +0.04(+0.46%)
Apr 18, 2018 8.560 8.810 8.560 8.650 1,200,453 +0.25(+2.98%)
Apr 17, 2018 8.250 8.440 8.200 8.400 441,982 +0.13(+1.57%)
Apr 16, 2018 8.410 8.490 8.200 8.270 521,545 -0.10(-1.19%)
Apr 13, 2018 8.280 8.500 8.280 8.370 548,922 +0.18(+2.20%)
Apr 12, 2018 8.210 8.290 8.040 8.190 458,202 -0.10(-1.21%)
Apr 11, 2018 8.110 8.540 8.110 8.290 1,501,103 +0.31(+3.88%)
Apr 10, 2018 8.020 8.040 7.850 7.980 551,315 +0.06(+0.76%)
Apr 09, 2018 7.850 8.010 7.680 7.920 762,691 +0.11(+1.41%)
Apr 06, 2018 7.940 8.030 7.810 7.810 505,894 -0.07(-0.89%)
Apr 05, 2018 7.770 7.920 7.730 7.880 460,749 +0.07(+0.90%)
Apr 04, 2018 7.910 8.030 7.805 7.810 597,447 -0.06(-0.76%)
Apr 03, 2018 8.000 8.010 7.770 7.870 611,131 -0.19(-2.36%)
Apr 02, 2018 8.010 8.210 7.950 8.060 852,938 +0.17(+2.15%)
Mar 29, 2018 7.890 7.890 7.890 0 +0.10(+1.28%)
Mar 28, 2018 7.890 8.020 7.750 7.790 559,376 -0.15(-1.89%)
Mar 27, 2018 7.940 8.035 7.770 7.940 752,645 -0.05(-0.63%)
Mar 26, 2018 8.350 8.380 7.985 7.990 896,136 -0.22(-2.68%)
Mar 23, 2018 8.170 8.350 8.160 8.210 1,039,540 +0.26(+3.27%)
Mar 22, 2018 7.820 8.120 7.820 7.950 776,337 +0.03(+0.38%)
Mar 21, 2018 7.570 7.990 7.570 7.920 1,165,338 +0.39(+5.18%)
Mar 20, 2018 7.730 7.730 7.450 7.530 734,721 -0.27(-3.46%)
Mar 19, 2018 7.830 7.640 7.800 472,093 -0.02(-0.26%)
Mar 16, 2018 7.680 7.850 7.560 7.820 667,207 +0.16(+2.09%)
Mar 15, 2018 7.690 7.710 7.560 7.660 407,069 -0.07(-0.91%)
Mar 14, 2018 7.870 7.900 7.715 7.730 493,724 -0.12(-1.53%)
Mar 13, 2018 7.710 7.870 7.620 7.850 835,489 +0.16(+2.08%)
Mar 12, 2018 7.410 7.710 7.410 7.690 644,462 +0.23(+3.08%)
Mar 09, 2018 7.400 7.550 7.320 7.460 504,456 +0.04(+0.54%)
Mar 08, 2018 7.410 7.450 7.240 7.420 536,281 +0.06(+0.82%)
Mar 07, 2018 7.680 7.770 7.350 7.360 659,304 -0.34(-4.42%)
Mar 06, 2018 7.490 7.800 7.440 7.700 960,912 +0.36(+4.90%)
Mar 05, 2018 7.160 7.350 7.140 7.340 501,343 +0.19(+2.66%)
Mar 02, 2018 7.100 7.340 7.090 7.150 1,059,573 +0.09(+1.27%)
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.