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

First Majestic Silver (TSX: FR )

9.720 +0.550 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2015 4.010 4.010 4.010 0 +0.07(+1.78%)
Jul 30, 2015 4.050 4.070 3.920 3.940 467,702 -0.15(-3.67%)
Jul 29, 2015 4.120 4.180 4.010 4.090 811,000 -0.03(-0.73%)
Jul 28, 2015 4.130 4.210 4.040 4.120 682,877 +0.10(+2.49%)
Jul 27, 2015 4.500 4.500 4.000 4.020 1,841,434 -0.66(-14.10%)
Jul 24, 2015 4.500 4.690 4.140 4.680 790,034 +0.11(+2.41%)
Jul 23, 2015 4.950 4.950 4.500 4.570 423,147 -0.33(-6.73%)
Jul 22, 2015 4.860 5.035 4.720 4.900 358,165 -0.05(-1.01%)
Jul 21, 2015 5.100 5.170 4.900 4.950 694,839 +0.16(+3.34%)
Jul 20, 2015 5.260 5.400 4.730 4.790 468,343 -0.68(-12.43%)
Jul 17, 2015 5.870 5.870 5.430 5.470 459,169 -0.49(-8.22%)
Jul 16, 2015 6.030 5.960 440,641 +0.27(+4.75%)
Jul 15, 2015 5.700 5.780 5.680 5.690 151,638 -0.11(-1.90%)
Jul 14, 2015 5.830 5.980 5.760 5.800 141,779 -0.05(-0.85%)
Jul 13, 2015 5.570 5.870 5.530 5.850 233,613 +0.23(+4.09%)
Jul 10, 2015 5.830 5.930 5.620 5.620 389,613 -0.20(-3.44%)
Jul 09, 2015 6.010 6.010 5.730 5.820 248,286 -0.08(-1.36%)
Jul 08, 2015 5.990 6.120 5.850 5.900 397,770 -0.08(-1.34%)
Jul 07, 2015 6.000 6.090 5.800 5.980 292,379 -0.17(-2.76%)
Jul 06, 2015 5.990 6.250 5.930 6.150 231,591 +0.17(+2.84%)
Jul 03, 2015 6.020 6.020 5.940 5.980 47,697 +0.06(+1.01%)
Jul 02, 2015 5.950 6.000 5.870 5.920 192,241 -0.13(-2.15%)
Jun 30, 2015 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 29, 2015 6.190 6.200 6.000 6.000 204,531 -0.08(-1.32%)
Jun 26, 2015 6.400 6.060 6.080 373,355 -0.23(-3.65%)
Jun 25, 2015 6.260 6.360 6.240 6.310 133,373 +0.04(+0.64%)
Jun 24, 2015 6.300 6.420 6.240 6.270 134,959 -0.06(-0.95%)
Jun 23, 2015 6.490 6.520 6.290 6.330 268,301 -0.21(-3.21%)
Jun 22, 2015 6.280 6.620 6.270 6.540 201,947 +0.19(+2.99%)
Jun 19, 2015 6.490 6.530 6.310 6.350 352,181 -0.15(-2.31%)
Jun 18, 2015 6.450 6.635 6.430 6.500 411,123 +0.17(+2.69%)
Jun 17, 2015 6.210 6.370 6.190 6.330 243,512 +0.11(+1.77%)
Jun 16, 2015 6.230 6.330 6.190 6.220 202,379 -0.06(-0.96%)
Jun 15, 2015 5.940 6.310 5.840 6.280 418,963 +0.44(+7.53%)
Jun 12, 2015 5.880 5.910 5.820 5.840 159,457 -0.05(-0.85%)
Jun 11, 2015 5.940 5.990 5.820 5.890 124,740 -0.10(-1.67%)
Jun 10, 2015 6.070 6.110 5.970 5.990 233,680 -0.04(-0.66%)
Jun 09, 2015 6.060 6.120 5.970 6.030 136,576 -0.02(-0.33%)
Jun 08, 2015 6.000 6.070 5.880 6.050 150,628 +0.04(+0.67%)
Jun 05, 2015 6.050 6.170 6.000 6.010 201,803 -0.13(-2.12%)
Jun 04, 2015 6.100 6.250 6.070 6.140 145,515 -0.03(-0.49%)
Jun 03, 2015 6.260 6.360 6.150 6.170 213,734 -0.15(-2.37%)
Jun 02, 2015 6.280 6.410 6.240 6.320 237,957 +0.05(+0.80%)
Jun 01, 2015 6.250 6.460 6.190 6.270 215,069 +0.12(+1.95%)
May 29, 2015 6.310 6.350 6.130 6.150 226,677 -0.10(-1.60%)
May 28, 2015 6.060 6.260 6.060 6.250 306,091 +0.15(+2.46%)
May 27, 2015 6.180 6.200 6.050 6.100 244,853 -0.06(-0.97%)
May 26, 2015 6.370 6.085 6.160 280,565 -0.12(-1.91%)
May 25, 2015 6.350 6.390 6.280 6.280 137,677 -0.15(-2.33%)
May 22, 2015 6.340 6.540 6.340 6.430 169,408 +0.05(+0.78%)
May 21, 2015 6.400 6.460 6.330 6.380 108,139 -0.02(-0.31%)
May 20, 2015 6.370 6.530 6.370 6.400 308,449 +0.02(+0.31%)
May 19, 2015 6.360 6.540 6.360 6.380 313,449 -0.08(-1.24%)
May 15, 2015 6.460 6.460 6.460 0 +0.04(+0.62%)
May 14, 2015 6.370 6.540 6.340 6.420 417,277 +0.13(+2.07%)
May 13, 2015 6.320 6.430 6.190 6.290 604,855 +0.17(+2.78%)
May 12, 2015 6.070 6.180 6.015 6.120 437,446 +0.05(+0.82%)
May 11, 2015 5.990 6.140 5.990 6.070 387,308 +0.09(+1.51%)
May 08, 2015 5.780 6.030 5.700 5.980 502,539 +0.27(+4.73%)
May 07, 2015 5.800 5.810 5.510 5.710 613,463 -0.15(-2.56%)
May 06, 2015 6.100 6.100 5.780 5.860 598,807 -0.17(-2.82%)
May 05, 2015 6.270 6.310 6.000 6.030 338,543 -0.14(-2.27%)
May 04, 2015 6.180 6.270 6.130 6.170 336,360 +0.07(+1.15%)
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.