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

First Majestic Silver (TSX: FR )

9.890 UNCHANGED
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 (%)
Jun 30, 2015 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 29, 2015 6.190 6.200 6.000 6.000 204,531 -0.08(-1.32%)
Jun 26, 2015 6.400 6.060 6.080 373,355 -0.23(-3.65%)
Jun 25, 2015 6.260 6.360 6.240 6.310 133,373 +0.04(+0.64%)
Jun 24, 2015 6.300 6.420 6.240 6.270 134,959 -0.06(-0.95%)
Jun 23, 2015 6.490 6.520 6.290 6.330 268,301 -0.21(-3.21%)
Jun 22, 2015 6.280 6.620 6.270 6.540 201,947 +0.19(+2.99%)
Jun 19, 2015 6.490 6.530 6.310 6.350 352,181 -0.15(-2.31%)
Jun 18, 2015 6.450 6.635 6.430 6.500 411,123 +0.17(+2.69%)
Jun 17, 2015 6.210 6.370 6.190 6.330 243,512 +0.11(+1.77%)
Jun 16, 2015 6.230 6.330 6.190 6.220 202,379 -0.06(-0.96%)
Jun 15, 2015 5.940 6.310 5.840 6.280 418,963 +0.44(+7.53%)
Jun 12, 2015 5.880 5.910 5.820 5.840 159,457 -0.05(-0.85%)
Jun 11, 2015 5.940 5.990 5.820 5.890 124,740 -0.10(-1.67%)
Jun 10, 2015 6.070 6.110 5.970 5.990 233,680 -0.04(-0.66%)
Jun 09, 2015 6.060 6.120 5.970 6.030 136,576 -0.02(-0.33%)
Jun 08, 2015 6.000 6.070 5.880 6.050 150,628 +0.04(+0.67%)
Jun 05, 2015 6.050 6.170 6.000 6.010 201,803 -0.13(-2.12%)
Jun 04, 2015 6.100 6.250 6.070 6.140 145,515 -0.03(-0.49%)
Jun 03, 2015 6.260 6.360 6.150 6.170 213,734 -0.15(-2.37%)
Jun 02, 2015 6.280 6.410 6.240 6.320 237,957 +0.05(+0.80%)
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.