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 (%)
Jul 31, 2015 4.010 4.010 4.010 0 +0.07(+1.78%)
Jul 30, 2015 4.050 4.070 3.920 3.940 467,702 -0.15(-3.67%)
Jul 29, 2015 4.120 4.180 4.010 4.090 811,000 -0.03(-0.73%)
Jul 28, 2015 4.130 4.210 4.040 4.120 682,877 +0.10(+2.49%)
Jul 27, 2015 4.500 4.500 4.000 4.020 1,841,434 -0.66(-14.10%)
Jul 24, 2015 4.500 4.690 4.140 4.680 790,034 +0.11(+2.41%)
Jul 23, 2015 4.950 4.950 4.500 4.570 423,147 -0.33(-6.73%)
Jul 22, 2015 4.860 5.035 4.720 4.900 358,165 -0.05(-1.01%)
Jul 21, 2015 5.100 5.170 4.900 4.950 694,839 +0.16(+3.34%)
Jul 20, 2015 5.260 5.400 4.730 4.790 468,343 -0.68(-12.43%)
Jul 17, 2015 5.870 5.870 5.430 5.470 459,169 -0.49(-8.22%)
Jul 16, 2015 6.030 5.960 440,641 +0.27(+4.75%)
Jul 15, 2015 5.700 5.780 5.680 5.690 151,638 -0.11(-1.90%)
Jul 14, 2015 5.830 5.980 5.760 5.800 141,779 -0.05(-0.85%)
Jul 13, 2015 5.570 5.870 5.530 5.850 233,613 +0.23(+4.09%)
Jul 10, 2015 5.830 5.930 5.620 5.620 389,613 -0.20(-3.44%)
Jul 09, 2015 6.010 6.010 5.730 5.820 248,286 -0.08(-1.36%)
Jul 08, 2015 5.990 6.120 5.850 5.900 397,770 -0.08(-1.34%)
Jul 07, 2015 6.000 6.090 5.800 5.980 292,379 -0.17(-2.76%)
Jul 06, 2015 5.990 6.250 5.930 6.150 231,591 +0.17(+2.84%)
Jul 03, 2015 6.020 6.020 5.940 5.980 47,697 +0.06(+1.01%)
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.