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

First Majestic Silver (TSX: FR )

9.600 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM 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, 2009 2.680 2.770 2.620 2.680 361,337 +0.04(+1.52%)
Sep 29, 2009 2.620 2.680 2.620 2.640 229,003 -0.05(-1.86%)
Sep 28, 2009 2.620 2.700 2.570 2.690 308,218 +0.07(+2.67%)
Sep 25, 2009 2.620 2.640 2.580 2.620 257,120 -0.05(-1.87%)
Sep 24, 2009 2.880 2.880 2.630 2.670 360,986 -0.15(-5.32%)
Sep 23, 2009 2.870 2.930 2.810 2.820 259,490 -0.05(-1.74%)
Sep 22, 2009 2.860 2.910 2.830 2.870 300,823 +0.09(+3.24%)
Sep 21, 2009 2.720 2.780 2.680 2.780 345,378 -0.06(-2.11%)
Sep 18, 2009 2.850 2.880 2.780 2.840 445,777 -0.02(-0.70%)
Sep 17, 2009 3.000 3.050 2.820 2.860 668,596 -0.10(-3.38%)
Sep 16, 2009 2.720 3.070 2.670 2.960 1,257,829 +0.34(+12.98%)
Sep 15, 2009 2.580 2.680 2.570 2.620 632,979 +0.03(+1.16%)
Sep 14, 2009 2.690 2.690 2.510 2.590 397,883 -0.09(-3.36%)
Sep 11, 2009 2.620 2.750 2.620 2.680 466,136 +0.10(+3.88%)
Sep 10, 2009 2.500 2.630 2.490 2.580 353,315 +0.05(+1.98%)
Sep 09, 2009 2.620 2.640 2.490 2.530 356,520 -0.07(-2.69%)
Sep 08, 2009 2.620 2.680 2.600 2.600 697,792 +0.12(+4.84%)
Sep 04, 2009 2.490 2.530 2.440 2.480 319,298 -0.01(-0.40%)
Sep 03, 2009 2.480 2.570 2.450 2.490 830,111 +0.07(+2.89%)
Sep 02, 2009 2.210 2.450 2.210 2.420 492,073 +0.22(+10.00%)
Sep 01, 2009 2.250 2.270 2.190 2.200 209,220 -0.03(-1.35%)
Aug 31, 2009 2.260 2.260 2.190 2.230 134,408 -0.02(-0.89%)
Aug 28, 2009 2.230 2.270 2.220 2.250 146,716 +0.06(+2.74%)
Aug 27, 2009 2.210 2.220 2.170 2.190 147,322 -0.02(-0.90%)
Aug 26, 2009 2.230 2.230 2.170 2.210 116,660 -0.02(-0.90%)
Aug 25, 2009 2.250 2.260 2.170 2.230 152,700 -0.01(-0.45%)
Aug 24, 2009 2.250 2.280 2.200 2.240 270,563 +0.02(+0.90%)
Aug 21, 2009 2.200 2.250 2.170 2.220 215,928 +0.08(+3.74%)
Aug 20, 2009 2.180 2.180 2.130 2.140 159,462 -0.01(-0.47%)
Aug 19, 2009 2.190 2.220 2.120 2.150 310,100 -0.09(-4.02%)
Aug 18, 2009 2.190 2.270 2.190 2.240 154,922 +0.07(+3.23%)
Aug 17, 2009 2.250 2.250 2.130 2.170 191,308 -0.11(-4.82%)
Aug 14, 2009 2.340 2.350 2.240 2.280 180,966 -0.06(-2.56%)
Aug 13, 2009 2.290 2.350 2.230 2.340 353,010 +0.10(+4.46%)
Aug 12, 2009 2.270 2.320 2.170 2.240 471,714 -0.03(-1.32%)
Aug 11, 2009 2.320 2.360 2.210 2.270 393,183 -0.09(-3.81%)
Aug 10, 2009 2.360 2.380 2.310 2.360 143,473 -0.04(-1.67%)
Aug 07, 2009 2.500 2.500 2.390 2.400 210,200 -0.10(-4.00%)
Aug 06, 2009 2.570 2.590 2.440 2.500 244,382 -0.04(-1.57%)
Aug 05, 2009 2.490 2.560 2.470 2.540 396,503 +0.09(+3.67%)
Aug 04, 2009 2.440 2.530 2.420 2.450 369,623 +0.07(+2.94%)
Jul 31, 2009 2.320 2.410 2.270 2.380 201,548 +0.08(+3.48%)
Jul 30, 2009 2.290 2.360 2.260 2.300 164,095 +0.04(+1.77%)
Jul 29, 2009 2.340 2.340 2.210 2.260 198,580 -0.06(-2.59%)
Jul 28, 2009 2.430 2.470 2.280 2.320 166,925 -0.18(-7.20%)
Jul 27, 2009 2.550 2.580 2.460 2.500 98,835 -0.05(-1.96%)
Jul 24, 2009 2.570 2.570 2.510 2.550 88,037 +0.01(+0.39%)
Jul 23, 2009 2.580 2.580 2.500 2.540 97,700 -0.02(-0.78%)
Jul 22, 2009 2.450 2.600 2.450 2.560 181,574 +0.02(+0.79%)
Jul 21, 2009 2.560 2.580 2.420 2.540 157,025 -0.03(-1.17%)
Jul 20, 2009 2.590 2.660 2.530 2.570 320,123 +0.05(+1.98%)
Jul 17, 2009 2.450 2.550 2.410 2.520 275,338 +0.04(+1.61%)
Jul 16, 2009 2.470 2.500 2.330 2.480 282,140 +0.05(+2.06%)
Jul 15, 2009 2.400 2.490 2.340 2.430 361,385 +0.16(+7.05%)
Jul 14, 2009 2.230 2.290 2.200 2.270 103,388 +0.08(+3.65%)
Jul 13, 2009 2.150 2.270 2.070 2.190 328,450 +0.04(+1.86%)
Jul 10, 2009 2.120 2.170 2.060 2.150 125,553 +0.00(+0.00%)
Jul 09, 2009 2.140 2.160 2.080 2.150 99,665 +0.07(+3.37%)
Jul 08, 2009 2.140 2.190 2.060 2.080 261,504 -0.14(-6.31%)
Jul 07, 2009 2.200 2.270 2.160 2.220 287,152 +0.07(+3.26%)
Jul 06, 2009 2.200 2.250 2.110 2.150 194,562 -0.13(-5.70%)
Jul 03, 2009 2.250 2.310 2.200 2.280 129,489 +0.03(+1.33%)
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.