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

First Majestic Silver (TSX: FR )

9.810 +0.130 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2010 4.260 4.390 4.260 4.280 259,031 -0.02(-0.47%)
Jun 29, 2010 4.290 4.330 4.250 4.300 494,883 -0.17(-3.80%)
Jun 25, 2010 4.270 4.490 4.270 4.470 233,912 +0.21(+4.93%)
Jun 24, 2010 4.220 4.270 4.220 4.260 113,347 -0.03(-0.70%)
Jun 23, 2010 4.240 4.350 4.210 4.290 147,302 -0.01(-0.23%)
Jun 22, 2010 4.200 4.380 4.190 4.300 224,225 +0.08(+1.90%)
Jun 21, 2010 4.470 4.470 4.210 4.220 268,462 -0.20(-4.52%)
Jun 18, 2010 4.340 4.490 4.280 4.420 545,003 -0.08(-1.78%)
Jun 17, 2010 4.080 4.500 4.080 4.500 921,382 +0.44(+10.84%)
Jun 16, 2010 4.000 4.110 3.980 4.060 362,820 +0.05(+1.25%)
Jun 15, 2010 3.900 4.020 3.900 4.010 126,443 +0.08(+2.04%)
Jun 14, 2010 3.970 4.040 3.900 3.930 168,521 -0.01(-0.25%)
Jun 11, 2010 3.990 3.990 3.920 3.940 262,811 -0.07(-1.75%)
Jun 10, 2010 3.930 4.020 3.860 4.010 610,556 +0.11(+2.82%)
Jun 09, 2010 3.970 3.970 3.880 3.900 474,426 -0.08(-2.01%)
Jun 08, 2010 3.960 4.050 3.960 3.980 592,013 +0.03(+0.76%)
Jun 07, 2010 3.800 3.950 3.800 3.950 406,181 +0.12(+3.13%)
Jun 04, 2010 3.900 3.910 3.770 3.830 318,950 -0.11(-2.79%)
Jun 03, 2010 3.920 3.950 3.770 3.940 305,822 +0.03(+0.77%)
Jun 02, 2010 3.690 3.930 3.660 3.910 482,914 +0.17(+4.55%)
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.