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, 2018 8.430 8.730 8.400 8.630 472,221 +0.15(+1.77%)
Jul 30, 2018 8.400 8.500 8.380 8.480 305,883 +0.06(+0.71%)
Jul 27, 2018 8.560 8.580 8.370 8.420 299,237 -0.09(-1.06%)
Jul 26, 2018 8.700 8.480 8.510 316,393 -0.20(-2.30%)
Jul 25, 2018 8.680 8.780 8.600 8.710 347,524 +0.10(+1.16%)
Jul 24, 2018 8.680 8.410 8.610 762,568 +0.20(+2.38%)
Jul 23, 2018 8.610 8.730 8.320 8.410 661,865 -0.27(-3.11%)
Jul 20, 2018 9.070 8.630 8.680 777,355 -0.20(-2.25%)
Jul 19, 2018 8.840 9.020 8.790 8.880 630,983 -0.15(-1.66%)
Jul 18, 2018 8.820 9.180 8.820 9.030 767,995 +0.11(+1.23%)
Jul 17, 2018 9.530 9.590 8.920 8.920 1,315,392 -0.83(-8.51%)
Jul 16, 2018 10.05 10.10 9.740 9.750 425,720 -0.37(-3.66%)
Jul 13, 2018 10.00 10.18 9.940 10.12 319,883 +0.09(+0.90%)
Jul 12, 2018 10.27 9.980 10.03 278,076 +0.00(+0.00%)
Jul 11, 2018 10.40 10.47 9.965 10.03 825,273 -0.48(-4.57%)
Jul 10, 2018 10.72 10.72 10.34 10.51 483,279 -0.24(-2.23%)
Jul 09, 2018 10.99 11.08 10.75 10.75 594,047 -0.08(-0.74%)
Jul 06, 2018 10.58 10.89 10.58 10.83 447,940 +0.28(+2.65%)
Jul 05, 2018 10.69 10.52 10.55 481,460 -0.11(-1.03%)
Jul 04, 2018 10.57 10.73 10.57 10.66 155,461 +0.12(+1.14%)
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.