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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 2.300 2.380 2.240 2.380 143,100 +0.06(+2.59%)
Jun 29, 2009 2.380 2.380 2.300 2.320 69,251 -0.05(-2.11%)
Jun 26, 2009 2.410 2.410 2.320 2.370 155,009 +0.00(+0.00%)
Jun 25, 2009 2.330 2.380 2.310 2.370 166,813 +0.06(+2.60%)
Jun 24, 2009 2.250 2.400 2.240 2.310 238,062 +0.13(+5.96%)
Jun 23, 2009 2.140 2.220 2.120 2.180 258,271 +0.03(+1.40%)
Jun 22, 2009 2.220 2.220 2.130 2.150 278,614 -0.16(-6.93%)
Jun 19, 2009 2.270 2.310 2.240 2.310 461,421 +0.04(+1.76%)
Jun 18, 2009 2.320 2.320 2.230 2.270 173,425 -0.01(-0.44%)
Jun 17, 2009 2.370 2.370 2.220 2.280 451,765 -0.05(-2.15%)
Jun 16, 2009 2.350 2.390 2.310 2.330 348,857 +0.01(+0.43%)
Jun 15, 2009 2.440 2.450 2.250 2.320 588,356 -0.18(-7.20%)
Jun 12, 2009 2.490 2.550 2.400 2.500 269,141 -0.08(-3.10%)
Jun 11, 2009 2.360 2.590 2.350 2.580 452,431 +0.17(+7.05%)
Jun 10, 2009 2.450 2.500 2.350 2.410 414,484 -0.03(-1.23%)
Jun 09, 2009 2.440 2.450 2.370 2.440 402,111 +0.11(+4.72%)
Jun 08, 2009 2.480 2.360 2.260 2.330 851,238 -0.25(-9.69%)
Jun 05, 2009 2.560 2.680 2.500 2.580 319,152 -0.12(-4.44%)
Jun 04, 2009 2.670 2.710 2.560 2.700 510,660 +0.10(+3.85%)
Jun 03, 2009 2.890 2.890 2.520 2.600 591,617 -0.29(-10.03%)
Jun 02, 2009 2.610 2.890 2.610 2.890 351,146 +0.20(+7.43%)
Jun 01, 2009 2.710 2.790 2.650 2.690 388,820 -0.03(-1.10%)
May 29, 2009 2.790 2.790 2.570 2.720 475,905 +0.02(+0.74%)
May 28, 2009 2.530 2.700 2.530 2.700 567,099 +0.17(+6.72%)
May 27, 2009 2.500 2.530 2.420 2.530 226,837 +0.00(+0.00%)
May 26, 2009 2.410 2.530 2.360 2.530 299,670 +0.08(+3.27%)
May 25, 2009 2.550 2.550 2.410 2.450 112,592 -0.09(-3.54%)
May 22, 2009 2.520 2.570 2.500 2.540 459,247 +0.08(+3.25%)
May 21, 2009 2.490 2.540 2.400 2.460 501,747 -0.04(-1.60%)
May 20, 2009 2.260 2.560 2.260 2.500 1,029,603 +0.29(+13.12%)
May 19, 2009 2.140 2.240 2.100 2.210 417,885 +0.06(+2.79%)
May 17, 2009 2.210 2.210 2.060 2.150 76,793 +0.09(+4.37%)
May 15, 2009 2.210 2.210 2.060 2.060 243,921 -0.04(-1.90%)
May 14, 2009 2.100 2.150 2.020 2.100 176,723 -0.05(-2.33%)
May 13, 2009 2.190 2.220 2.030 2.150 322,657 -0.07(-3.15%)
May 12, 2009 2.180 2.230 2.150 2.220 350,369 +0.08(+3.74%)
May 11, 2009 2.030 2.140 2.030 2.140 409,549 +0.04(+1.90%)
May 08, 2009 2.050 2.150 1.990 2.100 358,475 +0.07(+3.45%)
May 07, 2009 2.170 2.170 1.950 2.030 760,758 -0.05(-2.40%)
May 06, 2009 1.990 2.100 1.990 2.080 395,914 +0.13(+6.67%)
May 05, 2009 1.890 1.970 1.880 1.950 438,944 +0.11(+5.98%)
May 04, 2009 1.800 1.870 1.800 1.840 336,928 +0.04(+2.22%)
May 01, 2009 1.770 1.840 1.770 1.800 185,838 +0.01(+0.56%)
Apr 30, 2009 1.810 1.830 1.760 1.790 388,894 -0.07(-3.76%)
Apr 29, 2009 1.860 1.910 1.850 1.860 311,586 +0.02(+1.09%)
Apr 28, 2009 1.960 1.960 1.840 1.840 398,150 -0.11(-5.64%)
Apr 27, 2009 2.020 2.020 1.940 1.950 172,018 +0.03(+1.56%)
Apr 24, 2009 1.940 1.990 1.910 1.920 286,177 +0.05(+2.67%)
Apr 23, 2009 1.860 1.990 1.840 1.870 137,500 +0.03(+1.63%)
Apr 22, 2009 1.820 1.870 1.820 1.840 126,550 +0.05(+2.79%)
Apr 21, 2009 1.860 1.860 1.760 1.790 155,215 -0.06(-3.24%)
Apr 20, 2009 1.850 1.920 1.810 1.850 168,205 +0.05(+2.78%)
Apr 17, 2009 1.850 1.870 1.800 1.800 181,905 -0.03(-1.64%)
Apr 16, 2009 1.950 1.980 1.830 1.830 324,373 -0.17(-8.50%)
Apr 15, 2009 2.060 2.060 2.000 2.000 147,510 -0.03(-1.48%)
Apr 14, 2009 1.970 2.050 1.970 2.030 138,645 +0.04(+2.01%)
Apr 13, 2009 1.870 2.000 1.870 1.990 321,289 +0.17(+9.34%)
Apr 09, 2009 1.830 1.880 1.810 1.820 163,393 -0.02(-1.09%)
Apr 08, 2009 1.880 1.880 1.750 1.840 284,758 -0.01(-0.54%)
Apr 07, 2009 1.780 1.880 1.750 1.850 112,683 +0.05(+2.78%)
Apr 06, 2009 1.810 1.850 1.750 1.800 242,549 -0.05(-2.70%)
Apr 03, 2009 2.000 2.200 1.850 1.850 467,471 -0.18(-8.87%)
Apr 02, 2009 2.130 2.120 2.030 2.030 718,278 -0.09(-4.25%)
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.