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 (%)
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%)
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.