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

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 8.730 8.760 8.590 8.690 541,007 -0.10(-1.14%)
Oct 30, 2017 8.620 8.900 8.610 8.790 439,093 +0.17(+1.97%)
Oct 27, 2017 8.480 8.680 8.400 8.620 408,381 +0.11(+1.29%)
Oct 26, 2017 8.850 8.850 8.480 8.510 396,829 -0.33(-3.73%)
Oct 25, 2017 8.770 8.880 8.770 8.840 460,641 +0.04(+0.45%)
Oct 24, 2017 8.830 8.910 8.770 8.800 242,256 -0.08(-0.90%)
Oct 23, 2017 8.740 8.950 8.685 8.880 409,661 +0.05(+0.57%)
Oct 20, 2017 8.740 8.860 8.670 8.830 637,260 +0.06(+0.68%)
Oct 19, 2017 8.690 8.810 8.620 8.770 471,431 +0.15(+1.74%)
Oct 18, 2017 8.700 8.790 8.500 8.620 483,762 -0.15(-1.71%)
Oct 17, 2017 8.800 8.860 8.720 8.770 515,443 -0.16(-1.79%)
Oct 16, 2017 9.100 9.200 8.910 8.930 466,370 -0.15(-1.65%)
Oct 13, 2017 9.100 9.200 9.030 9.080 401,626 +0.05(+0.55%)
Oct 12, 2017 9.130 9.150 8.980 9.030 359,671 -0.10(-1.10%)
Oct 11, 2017 9.130 9.180 8.860 9.130 469,260 +0.04(+0.44%)
Oct 10, 2017 9.410 9.480 9.020 9.090 493,040 -0.12(-1.30%)
Oct 06, 2017 8.770 9.240 8.620 9.210 531,971 +0.39(+4.42%)
Oct 05, 2017 8.740 8.920 8.740 8.820 507,317 +0.09(+1.03%)
Oct 04, 2017 8.580 8.850 8.580 8.730 764,695 +0.20(+2.34%)
Oct 03, 2017 8.730 8.750 8.430 8.530 638,541 -0.13(-1.50%)
Oct 02, 2017 8.500 8.730 8.500 8.660 349,806 +0.14(+1.64%)
Sep 29, 2017 8.700 8.720 8.520 8.520 539,731 -0.14(-1.62%)
Sep 28, 2017 8.840 8.910 8.530 8.660 1,061,130 -0.19(-2.15%)
Sep 27, 2017 8.850 355,122 -0.02(-0.23%)
Sep 26, 2017 8.890 9.170 8.880 8.870 433,649 -0.15(-1.66%)
Sep 25, 2017 8.720 9.060 8.670 9.020 512,165 +0.21(+2.38%)
Sep 22, 2017 8.550 8.820 8.490 8.810 476,739 +0.36(+4.26%)
Sep 21, 2017 8.290 8.600 8.270 8.450 355,345 -0.03(-0.35%)
Sep 20, 2017 8.670 8.820 8.370 8.480 941,701 -0.17(-1.97%)
Sep 19, 2017 8.710 8.430 8.650 334,113 +0.22(+2.61%)
Sep 18, 2017 8.420 8.480 8.250 8.430 492,560 -0.15(-1.75%)
Sep 15, 2017 8.640 8.710 8.520 8.580 738,612 -0.10(-1.15%)
Sep 14, 2017 8.550 8.770 8.500 8.680 711,030 +0.12(+1.40%)
Sep 13, 2017 8.800 8.810 8.560 8.560 530,740 -0.30(-3.39%)
Sep 12, 2017 8.430 8.950 8.420 8.860 937,558 +0.40(+4.73%)
Sep 11, 2017 8.510 8.670 8.420 8.460 782,685 -0.28(-3.20%)
Sep 08, 2017 9.060 9.060 8.660 8.740 920,014 -0.37(-4.06%)
Sep 07, 2017 9.110 9.270 9.020 9.110 514,813 +0.13(+1.45%)
Sep 06, 2017 9.440 8.840 8.980 706,658 -0.24(-2.60%)
Sep 05, 2017 8.990 9.280 8.950 9.220 734,232 +0.42(+4.77%)
Sep 01, 2017 8.910 8.940 8.550 8.800 564,081 -0.02(-0.23%)
Aug 31, 2017 8.410 8.870 8.400 8.820 840,230 +0.45(+5.38%)
Aug 30, 2017 8.500 8.550 8.300 8.370 702,052 -0.20(-2.33%)
Aug 29, 2017 8.930 9.060 8.410 8.570 1,253,617 -0.15(-1.72%)
Aug 28, 2017 8.200 8.795 8.150 8.720 845,471 +0.64(+7.92%)
Aug 25, 2017 8.110 8.220 7.960 8.080 495,247 +0.05(+0.62%)
Aug 24, 2017 7.890 8.110 7.840 8.030 345,707 +0.06(+0.75%)
Aug 23, 2017 7.930 7.980 7.800 7.970 301,145 +0.11(+1.40%)
Aug 22, 2017 8.010 8.060 7.800 7.860 321,293 -0.18(-2.24%)
Aug 21, 2017 8.110 8.170 7.970 8.040 412,962 -0.06(-0.74%)
Aug 18, 2017 8.520 8.520 8.010 8.100 798,138 -0.21(-2.53%)
Aug 17, 2017 8.300 8.390 8.180 8.310 777,684 +0.07(+0.85%)
Aug 16, 2017 7.920 8.350 7.850 8.240 623,454 +0.31(+3.91%)
Aug 15, 2017 7.700 8.020 7.700 7.930 667,278 -0.07(-0.88%)
Aug 14, 2017 8.180 8.180 7.920 8.000 693,658 -0.28(-3.38%)
Aug 11, 2017 8.630 8.630 8.110 8.280 1,324,634 -0.30(-3.50%)
Aug 10, 2017 8.080 8.620 8.000 8.580 1,403,595 +0.68(+8.61%)
Aug 09, 2017 7.920 7.990 7.710 7.900 832,415 +0.21(+2.73%)
Aug 08, 2017 7.950 7.980 7.510 7.690 1,250,497 -0.20(-2.53%)
Aug 04, 2017 9.250 9.300 7.840 7.890 3,035,545 -1.79(-18.49%)
Aug 03, 2017 9.850 9.860 9.630 9.680 517,941 -0.17(-1.73%)
Aug 02, 2017 10.25 10.29 9.820 9.850 499,236 -0.40(-3.90%)
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.