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

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.