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

First Majestic Silver (TSX: FR )

9.230 -0.240 (-2.53%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 26, 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 (%)
Sep 30, 2015 3.940 4.280 3.940 4.270 662,829 +0.28(+7.02%)
Sep 29, 2015 4.040 4.160 3.980 3.990 274,446 -0.02(-0.50%)
Sep 28, 2015 4.160 4.180 4.000 4.010 349,409 -0.30(-6.96%)
Sep 25, 2015 4.270 4.460 4.220 4.310 408,836 -0.06(-1.37%)
Sep 24, 2015 4.060 4.390 4.020 4.370 566,013 +0.42(+10.63%)
Sep 23, 2015 4.230 4.230 3.930 3.950 260,190 -0.16(-3.89%)
Sep 22, 2015 4.160 4.210 4.090 4.110 219,848 -0.17(-3.97%)
Sep 21, 2015 4.320 4.400 4.210 4.280 500,559 -0.07(-1.61%)
Sep 18, 2015 4.300 4.400 4.150 4.350 2,092,694 +0.14(+3.33%)
Sep 17, 2015 4.080 4.250 4.010 4.210 488,436 +0.11(+2.68%)
Sep 16, 2015 4.050 4.120 3.980 4.100 526,284 +0.15(+3.80%)
Sep 15, 2015 3.790 4.050 3.780 3.950 441,031 +0.13(+3.40%)
Sep 14, 2015 3.770 3.850 3.670 3.820 358,225 +0.04(+1.06%)
Sep 11, 2015 3.690 3.800 3.550 3.780 580,049 +0.07(+1.89%)
Sep 10, 2015 3.930 3.950 3.630 3.710 752,699 -0.13(-3.39%)
Sep 09, 2015 3.990 4.150 3.790 3.840 487,588 -0.16(-4.00%)
Sep 08, 2015 4.040 4.080 3.920 4.000 457,943 +0.03(+0.76%)
Sep 04, 2015 3.970 3.970 3.970 0 -0.05(-1.24%)
Sep 03, 2015 4.140 4.370 4.000 4.020 596,254 -0.14(-3.37%)
Sep 02, 2015 4.320 4.500 4.060 4.160 476,954 -0.16(-3.70%)
Sep 01, 2015 4.540 4.700 4.300 4.320 475,479 -0.22(-4.85%)
Aug 31, 2015 4.550 4.740 4.400 4.540 490,415 -0.10(-2.16%)
Aug 28, 2015 4.500 4.790 4.460 4.640 558,014 +0.18(+4.04%)
Aug 27, 2015 4.260 4.500 4.170 4.460 477,304 +0.32(+7.73%)
Aug 26, 2015 4.300 4.320 4.060 4.140 448,770 -0.22(-5.05%)
Aug 25, 2015 4.820 4.820 4.350 4.360 447,871 -0.18(-3.96%)
Aug 24, 2015 5.040 4.440 4.540 724,035 -0.38(-7.72%)
Aug 21, 2015 5.230 5.270 4.860 4.920 632,777 -0.31(-5.93%)
Aug 20, 2015 5.390 5.390 5.210 5.230 714,671 +0.06(+1.16%)
Aug 19, 2015 5.090 5.210 5.070 5.170 430,581 +0.17(+3.40%)
Aug 18, 2015 5.100 5.100 4.910 5.000 435,888 -0.23(-4.40%)
Aug 17, 2015 5.010 5.260 4.990 5.230 374,618 +0.32(+6.52%)
Aug 14, 2015 4.940 5.110 4.840 4.910 488,299 +0.04(+0.82%)
Aug 13, 2015 5.000 5.120 4.820 4.870 582,337 -0.31(-5.98%)
Aug 12, 2015 4.790 5.200 4.770 5.180 808,892 +0.50(+10.68%)
Aug 11, 2015 4.620 4.715 4.410 4.680 639,725 +0.31(+7.09%)
Aug 10, 2015 4.100 4.400 3.990 4.370 516,093 +0.39(+9.80%)
Aug 07, 2015 4.000 4.310 3.970 3.980 631,190 +0.03(+0.76%)
Aug 06, 2015 3.780 4.000 3.760 3.950 637,644 +0.17(+4.50%)
Aug 05, 2015 3.940 4.040 3.760 3.780 356,829 -0.09(-2.33%)
Aug 04, 2015 4.000 4.100 3.850 3.870 506,248 -0.14(-3.49%)
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.