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

First Majestic Silver (TSX: FR )

9.760 -0.190 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2008 2.550 2.700 2.480 2.580 1,150,926 -0.07(-2.64%)
Sep 29, 2008 2.820 2.830 2.580 2.650 178,868 -0.22(-7.67%)
Sep 26, 2008 3.000 3.100 2.870 2.870 133,074 -0.16(-5.28%)
Sep 25, 2008 3.090 3.090 2.920 3.030 155,829 +0.10(+3.41%)
Sep 24, 2008 3.010 3.010 2.930 2.930 171,955 -0.03(-1.01%)
Sep 23, 2008 3.090 3.090 2.930 2.960 193,335 -0.03(-1.00%)
Sep 22, 2008 2.900 3.230 2.870 2.990 356,185 +0.39(+15.00%)
Sep 19, 2008 2.660 2.830 2.600 2.600 79,814 -0.13(-4.76%)
Sep 18, 2008 2.950 2.950 2.600 2.730 305,896 +0.03(+1.11%)
Sep 17, 2008 2.400 2.840 2.330 2.700 382,167 +0.22(+8.87%)
Sep 16, 2008 2.450 2.480 2.260 2.480 182,021 -0.09(-3.50%)
Sep 15, 2008 2.600 2.700 2.480 2.570 160,693 -0.18(-6.55%)
Sep 12, 2008 2.410 2.790 2.410 2.750 180,432 +0.30(+12.24%)
Sep 11, 2008 2.340 2.550 2.160 2.450 290,501 +0.17(+7.46%)
Sep 10, 2008 2.170 2.390 2.110 2.280 337,017 -0.03(-1.30%)
Sep 09, 2008 2.500 2.530 2.180 2.310 285,994 -0.25(-9.77%)
Sep 08, 2008 2.720 2.960 2.480 2.560 455,706 -0.26(-9.22%)
Sep 05, 2008 3.030 3.110 2.750 2.820 413,141 -0.25(-8.14%)
Sep 04, 2008 3.350 3.350 3.070 3.070 251,304 -0.27(-8.08%)
Sep 03, 2008 3.310 3.420 3.280 3.340 197,750 -0.05(-1.47%)
Sep 02, 2008 3.410 3.480 3.340 3.390 76,905 -0.19(-5.31%)
Aug 29, 2008 3.700 3.700 3.520 3.580 38,703 -0.04(-1.10%)
Aug 28, 2008 3.660 3.700 3.560 3.620 46,012 +0.01(+0.28%)
Aug 27, 2008 3.500 3.650 3.500 3.610 49,625 +0.11(+3.14%)
Aug 26, 2008 3.600 3.680 3.410 3.500 75,580 -0.10(-2.78%)
Aug 25, 2008 3.650 3.720 3.550 3.600 42,125 -0.03(-0.83%)
Aug 22, 2008 3.690 3.700 3.500 3.630 93,468 -0.16(-4.22%)
Aug 21, 2008 3.650 3.840 3.630 3.790 121,065 +0.26(+7.37%)
Aug 20, 2008 3.700 3.720 3.500 3.530 79,930 -0.13(-3.55%)
Aug 19, 2008 3.470 3.710 3.410 3.660 150,287 +0.21(+6.09%)
Aug 18, 2008 3.530 3.610 3.450 3.450 62,020 +0.02(+0.58%)
Aug 15, 2008 3.590 3.600 3.310 3.430 314,227 -0.31(-8.29%)
Aug 14, 2008 3.910 3.910 3.590 3.740 109,935 -0.17(-4.35%)
Aug 13, 2008 3.760 3.920 3.650 3.910 212,441 +0.28(+7.71%)
Aug 12, 2008 3.910 3.910 3.550 3.630 268,422 +0.01(+0.28%)
Aug 11, 2008 3.970 4.080 3.540 3.620 386,150 -0.33(-8.35%)
Aug 08, 2008 4.100 4.100 3.850 3.950 223,203 -0.16(-3.89%)
Aug 07, 2008 4.240 4.340 4.080 4.110 177,757 -0.17(-3.97%)
Aug 06, 2008 4.190 4.330 4.140 4.280 87,565 +0.20(+4.90%)
Aug 05, 2008 4.280 4.280 4.080 4.080 283,021 -0.14(-3.32%)
Aug 04, 2008 4.320 4.320 4.200 4.220 73,500 +0.00(+0.00%)
Aug 01, 2008 4.320 4.320 4.200 4.220 73,500 +0.01(+0.24%)
Jul 31, 2008 4.340 4.380 4.050 4.210 134,122 -0.15(-3.44%)
Jul 30, 2008 4.200 4.460 4.130 4.360 180,000 +0.09(+2.11%)
Jul 29, 2008 4.180 4.270 4.170 4.270 79,175 +0.12(+2.89%)
Jul 28, 2008 4.290 4.360 4.150 4.150 90,160 -0.29(-6.53%)
Jul 25, 2008 4.370 4.500 4.280 4.440 56,752 +0.06(+1.37%)
Jul 24, 2008 4.330 4.420 4.220 4.380 75,502 +0.05(+1.15%)
Jul 23, 2008 4.540 4.540 4.330 4.330 118,725 -0.21(-4.63%)
Jul 22, 2008 4.580 4.630 4.490 4.540 167,452 -0.06(-1.30%)
Jul 21, 2008 4.780 4.780 4.590 4.600 192,188 -0.12(-2.54%)
Jul 18, 2008 4.750 4.830 4.690 4.720 101,504 +0.00(+0.00%)
Jul 17, 2008 4.870 4.870 4.650 4.720 378,231 -0.11(-2.28%)
Jul 16, 2008 4.720 4.950 4.720 4.830 467,712 -0.04(-0.82%)
Jul 15, 2008 4.860 4.950 4.600 4.870 409,715 +0.08(+1.67%)
Jul 14, 2008 4.500 4.790 4.500 4.790 254,379 +0.21(+4.59%)
Jul 11, 2008 4.500 4.700 4.440 4.580 295,663 +0.15(+3.39%)
Jul 10, 2008 4.470 4.550 4.350 4.430 160,925 -0.08(-1.77%)
Jul 09, 2008 4.430 4.560 4.360 4.510 253,210 +0.06(+1.35%)
Jul 08, 2008 4.350 4.450 4.070 4.450 123,026 +0.06(+1.37%)
Jul 07, 2008 4.620 4.620 4.340 4.390 203,555 -0.28(-6.00%)
Jul 04, 2008 4.650 4.670 4.550 4.670 74,137 +0.00(+0.00%)
Jul 03, 2008 4.670 4.670 4.500 4.670 188,465 -0.02(-0.43%)
Jul 02, 2008 4.610 4.750 4.330 4.690 245,650 +0.09(+1.96%)
Jul 01, 2008 4.740 4.830 4.500 4.600 319,015 +0.00(+0.00%)
Jun 30, 2008 4.740 4.830 4.500 4.600 319,015 -0.10(-2.13%)
Jun 27, 2008 4.630 4.750 4.550 4.700 584,487 +0.10(+2.17%)
Jun 26, 2008 4.380 4.630 4.220 4.600 533,231 +0.28(+6.48%)
Jun 25, 2008 4.300 4.320 4.050 4.320 193,585 +0.05(+1.17%)
Jun 24, 2008 4.210 4.360 4.210 4.270 142,048 +0.07(+1.67%)
Jun 23, 2008 4.240 4.290 4.100 4.200 205,650 -0.10(-2.33%)
Jun 20, 2008 4.320 4.380 4.290 4.300 77,567 -0.01(-0.23%)
Jun 19, 2008 4.440 4.440 4.270 4.310 166,270 -0.01(-0.23%)
Jun 18, 2008 4.380 4.390 4.220 4.320 94,953 -0.04(-0.92%)
Jun 17, 2008 4.310 4.360 4.250 4.360 63,754 +0.09(+2.11%)
Jun 16, 2008 4.470 4.480 4.260 4.270 158,612 -0.09(-2.06%)
Jun 13, 2008 4.350 4.410 4.350 4.360 169,050 -0.12(-2.68%)
Jun 12, 2008 4.470 4.480 4.350 4.480 395,595 +0.03(+0.67%)
Jun 11, 2008 4.550 4.580 4.410 4.450 183,554 +0.01(+0.23%)
Jun 10, 2008 4.650 4.650 4.410 4.440 76,265 -0.18(-3.90%)
Jun 09, 2008 4.670 4.850 4.470 4.620 129,385 +0.06(+1.32%)
Jun 06, 2008 4.600 4.600 4.480 4.560 152,538 +0.10(+2.24%)
Jun 05, 2008 4.330 4.530 4.330 4.460 112,132 +0.01(+0.22%)
Jun 04, 2008 4.480 4.480 4.360 4.450 136,546 -0.04(-0.89%)
Jun 03, 2008 4.480 4.550 4.430 4.490 82,450 -0.08(-1.75%)
Jun 02, 2008 4.530 4.600 4.520 4.570 54,310 -0.06(-1.30%)
May 30, 2008 4.550 4.700 4.520 4.630 289,925 +0.11(+2.43%)
May 29, 2008 4.480 4.680 4.480 4.520 277,150 -0.20(-4.24%)
May 28, 2008 4.550 4.720 4.460 4.720 224,110 +0.12(+2.61%)
May 27, 2008 4.800 4.850 4.400 4.600 538,689 -0.20(-4.17%)
May 26, 2008 4.900 4.900 4.750 4.800 40,886 -0.04(-0.83%)
May 23, 2008 4.700 4.850 4.610 4.840 242,024 +0.18(+3.86%)
May 22, 2008 4.800 4.800 4.610 4.660 159,662 -0.14(-2.92%)
May 21, 2008 4.800 4.970 4.750 4.800 611,255 +0.05(+1.05%)
May 20, 2008 4.410 4.760 4.410 4.750 842,831 +0.38(+8.70%)
May 19, 2008 4.140 4.370 4.140 4.370 212,365 +0.00(+0.00%)
May 16, 2008 4.140 4.370 4.140 4.370 212,365 +0.28(+6.85%)
May 15, 2008 4.050 4.160 4.050 4.090 85,090 +0.07(+1.74%)
May 14, 2008 4.040 4.130 4.000 4.020 484,695 +0.02(+0.50%)
May 13, 2008 4.150 4.160 3.920 4.000 161,880 -0.18(-4.31%)
May 12, 2008 4.080 4.230 4.080 4.180 60,194 +0.02(+0.48%)
May 09, 2008 4.200 4.220 4.080 4.160 47,220 +0.00(+0.00%)
May 08, 2008 4.040 4.160 4.010 4.160 112,026 +0.14(+3.48%)
May 07, 2008 4.030 4.080 3.960 4.020 42,735 -0.07(-1.71%)
May 06, 2008 4.070 4.140 4.020 4.090 48,103 +0.02(+0.49%)
May 05, 2008 4.110 4.120 4.030 4.070 95,520 +0.04(+0.99%)
May 02, 2008 3.850 4.060 4.030 4.030 106,335 +0.20(+5.22%)
May 01, 2008 3.750 3.830 3.830 3.830 106,170 +0.06(+1.59%)
Apr 30, 2008 3.870 3.900 3.770 3.770 565,415 -0.10(-2.58%)
Apr 29, 2008 4.000 4.000 3.820 3.870 219,120 -0.19(-4.68%)
Apr 28, 2008 4.200 4.260 4.050 4.060 69,474 -0.13(-3.10%)
Apr 25, 2008 4.110 4.240 3.970 4.190 154,275 +0.04(+0.96%)
Apr 24, 2008 3.850 4.150 3.760 4.150 198,756 +0.29(+7.51%)
Apr 23, 2008 4.100 4.120 3.860 3.860 301,306 -0.26(-6.31%)
Apr 22, 2008 4.130 4.190 4.100 4.120 139,034 +0.03(+0.73%)
Apr 21, 2008 4.400 4.400 4.050 4.090 187,786 -0.23(-5.32%)
Apr 18, 2008 4.440 4.450 4.290 4.320 152,322 -0.15(-3.36%)
Apr 17, 2008 4.470 4.490 4.430 4.470 132,410 +0.00(+0.00%)
Apr 16, 2008 4.410 4.500 4.410 4.470 220,990 +0.03(+0.68%)
Apr 15, 2008 4.460 4.470 4.350 4.440 55,390 +0.04(+0.91%)
Apr 14, 2008 4.450 4.480 4.400 4.400 78,064 -0.04(-0.90%)
Apr 11, 2008 4.460 4.460 4.430 4.440 60,052 +0.01(+0.23%)
Apr 10, 2008 4.490 4.490 4.430 4.430 99,741 -0.03(-0.67%)
Apr 09, 2008 4.420 4.500 4.350 4.460 105,005 +0.12(+2.76%)
Apr 08, 2008 4.510 4.520 4.280 4.340 172,005 -0.21(-4.62%)
Apr 07, 2008 4.400 4.600 4.400 4.550 111,029 +0.18(+4.12%)
Apr 04, 2008 4.340 4.450 4.340 4.370 125,076 -0.01(-0.23%)
Apr 03, 2008 4.400 4.400 4.320 4.380 65,617 -0.07(-1.57%)
Apr 02, 2008 4.160 4.500 4.160 4.450 119,755 +0.25(+5.95%)
Apr 01, 2008 4.300 4.300 4.090 4.200 352,430 -0.17(-3.89%)
Mar 31, 2008 4.590 4.620 4.320 4.370 136,071 -0.20(-4.38%)
Mar 28, 2008 4.610 4.690 4.490 4.570 319,423 -0.07(-1.51%)
Mar 27, 2008 4.670 4.700 4.600 4.640 184,627 -0.03(-0.64%)
Mar 26, 2008 4.710 4.720 4.650 4.670 239,612 +0.02(+0.43%)
Mar 25, 2008 4.640 4.650 4.570 4.650 510,265 +0.05(+1.09%)
Mar 24, 2008 4.500 4.620 4.490 4.600 377,265 +0.25(+5.75%)
Mar 21, 2008 4.320 4.480 4.300 4.350 558,185 +0.00(+0.00%)
Mar 20, 2008 4.320 4.480 4.300 4.350 558,185 -0.25(-5.43%)
Mar 19, 2008 4.840 4.840 4.560 4.600 384,247 -0.28(-5.74%)
Mar 18, 2008 4.910 4.980 4.870 4.880 436,350 -0.04(-0.81%)
Mar 17, 2008 4.910 5.000 4.900 4.920 296,970 -0.10(-1.99%)
Mar 14, 2008 5.190 5.190 5.000 5.020 173,797 -0.13(-2.52%)
Mar 13, 2008 5.000 5.230 5.000 5.150 260,512 +0.05(+0.98%)
Mar 12, 2008 5.090 5.140 5.090 5.100 230,377 -0.01(-0.20%)
Mar 11, 2008 5.090 5.120 4.990 5.110 363,352 +0.07(+1.39%)
Mar 10, 2008 5.100 5.100 4.920 5.040 636,482 -0.03(-0.59%)
Mar 07, 2008 5.050 5.120 5.020 5.070 501,740 -0.01(-0.20%)
Mar 06, 2008 5.250 5.250 5.060 5.080 1,321,517 -0.57(-10.09%)
Mar 05, 2008 5.310 5.690 5.310 5.650 352,145 +0.33(+6.20%)
Mar 04, 2008 5.600 5.640 5.110 5.320 537,790 -0.28(-5.00%)
Mar 03, 2008 5.200 5.750 5.200 5.600 692,992 +0.46(+8.95%)
Feb 29, 2008 5.100 5.160 5.000 5.140 313,565 -0.05(-0.96%)
Feb 28, 2008 4.970 5.290 4.860 5.190 599,778 +0.20(+4.01%)
Feb 27, 2008 4.890 5.000 4.850 4.990 315,450 +0.29(+6.17%)
Feb 26, 2008 4.570 4.750 4.500 4.700 204,675 +0.11(+2.40%)
Feb 25, 2008 4.600 4.660 4.410 4.590 151,133 +0.05(+1.10%)
Feb 22, 2008 4.560 4.630 4.540 4.540 85,290 -0.02(-0.44%)
Feb 21, 2008 4.500 4.640 4.500 4.560 220,473 +0.14(+3.17%)
Feb 20, 2008 4.360 4.420 4.270 4.420 135,277 +0.07(+1.61%)
Feb 19, 2008 4.400 4.460 4.320 4.350 146,956 +0.07(+1.64%)
Feb 18, 2008 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Feb 15, 2008 4.320 4.400 4.280 4.280 55,284 -0.03(-0.70%)
Feb 14, 2008 4.350 4.350 4.290 4.310 18,400 +0.00(+0.00%)
Feb 13, 2008 4.340 4.400 4.250 4.310 52,875 -0.09(-2.05%)
Feb 12, 2008 4.380 4.500 4.340 4.400 138,150 +0.02(+0.46%)
Feb 11, 2008 4.300 4.410 4.280 4.380 190,641 +0.12(+2.82%)
Feb 08, 2008 4.340 4.340 4.220 4.260 116,824 -0.03(-0.70%)
Feb 07, 2008 4.180 4.310 4.110 4.290 57,621 +0.15(+3.62%)
Feb 06, 2008 4.190 4.250 4.140 4.140 74,511 -0.05(-1.19%)
Feb 05, 2008 4.270 4.330 4.110 4.190 101,962 -0.11(-2.56%)
Feb 04, 2008 4.350 4.380 4.140 4.300 133,663 -0.18(-4.02%)
Feb 01, 2008 4.580 4.580 4.400 4.480 75,520 -0.07(-1.54%)
Jan 31, 2008 4.290 4.650 4.250 4.550 145,201 +0.16(+3.64%)
Jan 30, 2008 4.340 4.480 4.250 4.390 133,862 +0.00(+0.00%)
Jan 29, 2008 4.340 4.390 4.210 4.390 130,510 +0.04(+0.92%)
Jan 28, 2008 4.500 4.500 4.100 4.350 74,030 -0.15(-3.33%)
Jan 25, 2008 4.660 4.750 4.430 4.500 67,713 -0.14(-3.02%)
Jan 24, 2008 4.380 4.640 4.380 4.640 125,154 +0.25(+5.69%)
Jan 23, 2008 4.090 4.390 3.850 4.390 217,474 +0.11(+2.57%)
Jan 22, 2008 4.070 4.530 3.930 4.280 267,899 +0.08(+1.90%)
Jan 21, 2008 4.220 4.300 3.760 4.200 339,603 -0.48(-10.26%)
Jan 18, 2008 4.690 4.780 4.560 4.680 209,055 +0.03(+0.65%)
Jan 17, 2008 4.800 4.850 4.650 4.650 287,201 -0.10(-2.11%)
Jan 16, 2008 4.850 4.900 4.540 4.750 171,339 -0.25(-5.00%)
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.