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 (%)
Nov 30, 2009 3.790 3.790 3.620 3.660 500,221 +0.04(+1.10%)
Nov 27, 2009 3.530 3.800 3.490 3.620 611,034 -0.23(-5.97%)
Nov 26, 2009 3.840 3.850 3.710 3.850 303,893 -0.07(-1.79%)
Nov 25, 2009 3.770 3.920 3.770 3.920 303,942 +0.16(+4.26%)
Nov 24, 2009 3.810 3.820 3.740 3.760 426,997 -0.04(-1.05%)
Nov 23, 2009 3.790 3.890 3.720 3.800 735,632 +0.12(+3.26%)
Nov 20, 2009 3.710 3.720 3.650 3.680 361,745 -0.02(-0.54%)
Nov 19, 2009 3.660 3.700 3.530 3.700 702,171 +0.04(+1.09%)
Nov 18, 2009 3.600 3.690 3.570 3.660 1,010,566 +0.07(+1.95%)
Nov 17, 2009 3.520 3.600 3.500 3.590 404,626 +0.01(+0.28%)
Nov 16, 2009 3.600 3.650 3.550 3.580 460,737 +0.15(+4.37%)
Nov 13, 2009 3.280 3.430 3.200 3.430 344,347 +0.15(+4.57%)
Nov 12, 2009 3.450 3.520 3.200 3.280 459,610 -0.22(-6.29%)
Nov 11, 2009 3.650 3.670 3.470 3.500 461,002 -0.02(-0.57%)
Nov 10, 2009 3.580 3.630 3.400 3.520 404,237 -0.10(-2.76%)
Nov 09, 2009 3.500 3.650 3.490 3.620 1,020,272 +0.22(+6.47%)
Nov 06, 2009 3.320 3.410 3.300 3.400 358,959 +0.08(+2.41%)
Nov 05, 2009 3.470 3.470 3.300 3.320 281,432 -0.06(-1.78%)
Nov 04, 2009 3.540 3.640 3.380 3.380 834,085 +0.01(+0.30%)
Nov 03, 2009 3.090 3.450 3.060 3.370 1,002,905 +0.23(+7.32%)
Nov 02, 2009 3.200 3.320 3.090 3.140 600,364 +0.00(+0.00%)
Oct 30, 2009 3.180 3.240 2.950 3.140 598,169 -0.05(-1.57%)
Oct 29, 2009 3.030 3.220 3.010 3.190 748,853 +0.24(+8.14%)
Oct 28, 2009 2.890 2.950 2.770 2.950 647,983 -0.01(-0.34%)
Oct 27, 2009 3.050 3.080 2.880 2.960 832,628 -0.09(-2.95%)
Oct 26, 2009 3.300 3.370 2.950 3.050 1,151,851 -0.35(-10.29%)
Oct 23, 2009 3.470 3.430 3.210 3.400 802,981 -0.07(-2.02%)
Oct 22, 2009 3.420 3.480 3.390 3.470 355,791 -0.02(-0.57%)
Oct 21, 2009 3.350 3.530 3.350 3.490 524,996 +0.09(+2.65%)
Oct 20, 2009 3.430 3.400 3.330 3.400 547,774 +0.00(+0.00%)
Oct 19, 2009 3.310 3.430 3.310 3.400 849,874 +0.08(+2.41%)
Oct 16, 2009 3.150 3.320 3.120 3.320 502,439 +0.17(+5.40%)
Oct 15, 2009 3.130 3.190 3.120 3.150 511,776 -0.07(-2.17%)
Oct 14, 2009 3.160 3.260 3.110 3.220 737,189 +0.17(+5.57%)
Oct 13, 2009 2.930 3.090 2.840 3.050 798,839 +0.17(+5.90%)
Oct 09, 2009 2.840 2.940 2.800 2.880 510,173 +0.01(+0.35%)
Oct 08, 2009 2.840 2.880 2.750 2.870 599,351 +0.05(+1.77%)
Oct 07, 2009 2.830 2.850 2.770 2.820 270,950 +0.02(+0.71%)
Oct 06, 2009 2.700 2.870 2.700 2.800 452,871 +0.21(+8.11%)
Oct 05, 2009 2.430 2.620 2.430 2.590 257,567 +0.14(+5.71%)
Oct 02, 2009 2.450 2.560 2.430 2.450 361,688 -0.01(-0.41%)
Oct 01, 2009 2.670 2.700 2.450 2.460 617,604 -0.22(-8.21%)
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%)
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.