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 (%)
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%)
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.