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, 2018 8.430 8.730 8.400 8.630 472,221 +0.15(+1.77%)
Jul 30, 2018 8.400 8.500 8.380 8.480 305,883 +0.06(+0.71%)
Jul 27, 2018 8.560 8.580 8.370 8.420 299,237 -0.09(-1.06%)
Jul 26, 2018 8.700 8.480 8.510 316,393 -0.20(-2.30%)
Jul 25, 2018 8.680 8.780 8.600 8.710 347,524 +0.10(+1.16%)
Jul 24, 2018 8.680 8.410 8.610 762,568 +0.20(+2.38%)
Jul 23, 2018 8.610 8.730 8.320 8.410 661,865 -0.27(-3.11%)
Jul 20, 2018 9.070 8.630 8.680 777,355 -0.20(-2.25%)
Jul 19, 2018 8.840 9.020 8.790 8.880 630,983 -0.15(-1.66%)
Jul 18, 2018 8.820 9.180 8.820 9.030 767,995 +0.11(+1.23%)
Jul 17, 2018 9.530 9.590 8.920 8.920 1,315,392 -0.83(-8.51%)
Jul 16, 2018 10.05 10.10 9.740 9.750 425,720 -0.37(-3.66%)
Jul 13, 2018 10.00 10.18 9.940 10.12 319,883 +0.09(+0.90%)
Jul 12, 2018 10.27 9.980 10.03 278,076 +0.00(+0.00%)
Jul 11, 2018 10.40 10.47 9.965 10.03 825,273 -0.48(-4.57%)
Jul 10, 2018 10.72 10.72 10.34 10.51 483,279 -0.24(-2.23%)
Jul 09, 2018 10.99 11.08 10.75 10.75 594,047 -0.08(-0.74%)
Jul 06, 2018 10.58 10.89 10.58 10.83 447,940 +0.28(+2.65%)
Jul 05, 2018 10.69 10.52 10.55 481,460 -0.11(-1.03%)
Jul 04, 2018 10.57 10.73 10.57 10.66 155,461 +0.12(+1.14%)
Jul 03, 2018 10.05 10.66 10.05 10.54 845,547 +0.51(+5.08%)
Jun 29, 2018 10.03 10.03 10.03 0 +0.23(+2.35%)
Jun 28, 2018 9.940 9.950 9.790 9.800 345,499 -0.16(-1.61%)
Jun 27, 2018 9.950 10.16 9.920 9.960 356,918 -0.07(-0.70%)
Jun 26, 2018 9.850 10.09 9.740 10.03 320,402 +0.10(+1.01%)
Jun 25, 2018 10.08 10.23 9.890 9.930 375,963 -0.24(-2.36%)
Jun 22, 2018 9.890 10.18 9.820 10.17 479,508 +0.35(+3.56%)
Jun 21, 2018 9.810 9.880 9.700 9.820 296,307 +0.03(+0.31%)
Jun 20, 2018 9.780 9.840 9.720 9.790 245,853 +0.04(+0.41%)
Jun 19, 2018 9.570 9.885 9.570 9.750 508,516 -0.05(-0.51%)
Jun 18, 2018 9.820 9.900 9.740 9.800 334,573 -0.02(-0.20%)
Jun 15, 2018 10.42 9.730 9.820 1,671,977 -0.60(-5.76%)
Jun 14, 2018 10.19 10.44 10.19 10.42 619,558 +0.33(+3.27%)
Jun 13, 2018 9.980 10.19 9.870 10.09 957,968 +0.12(+1.20%)
Jun 12, 2018 9.800 9.985 9.780 9.970 550,629 +0.14(+1.42%)
Jun 11, 2018 9.540 9.900 9.540 9.830 760,538 +0.37(+3.91%)
Jun 08, 2018 9.690 9.730 9.430 9.460 347,046 -0.25(-2.57%)
Jun 07, 2018 9.480 9.710 9.470 9.710 886,012 +0.27(+2.86%)
Jun 06, 2018 9.450 9.440 395,255 +0.17(+1.83%)
Jun 05, 2018 9.140 9.320 9.140 9.270 403,876 +0.13(+1.42%)
Jun 04, 2018 9.300 9.300 9.120 9.140 280,428 -0.11(-1.19%)
Jun 01, 2018 9.200 9.315 9.050 9.250 376,009 +0.06(+0.65%)
May 31, 2018 9.210 9.320 9.160 9.190 399,447 -0.02(-0.22%)
May 30, 2018 9.250 9.340 9.155 9.210 429,345 +0.01(+0.11%)
May 29, 2018 8.940 9.310 8.940 9.200 616,800 +0.36(+4.07%)
May 28, 2018 9.280 9.280 8.770 8.840 453,494 -0.48(-5.15%)
May 25, 2018 9.460 9.590 9.300 9.320 435,542 -0.17(-1.79%)
May 24, 2018 9.410 9.650 9.400 9.490 535,862 +0.15(+1.61%)
May 23, 2018 9.320 9.420 9.240 9.340 640,170 -0.02(-0.21%)
May 22, 2018 9.340 9.470 9.240 9.360 873,721 +0.22(+2.41%)
May 18, 2018 9.140 9.140 9.140 0 -0.01(-0.11%)
May 17, 2018 9.190 9.220 9.080 9.150 344,693 +0.01(+0.11%)
May 16, 2018 9.040 9.370 9.040 9.140 936,590 +0.15(+1.67%)
May 15, 2018 9.060 9.060 8.840 8.990 833,212 -0.09(-0.99%)
May 14, 2018 9.220 9.420 9.070 9.080 714,766 -0.10(-1.09%)
May 11, 2018 9.180 9.320 9.000 9.180 663,818 -0.04(-0.43%)
May 10, 2018 8.640 9.300 8.570 9.220 1,184,620 +0.42(+4.77%)
May 09, 2018 8.820 8.940 8.760 8.800 508,551 -0.06(-0.68%)
May 08, 2018 8.720 8.920 8.610 8.860 507,494 +0.11(+1.26%)
May 07, 2018 8.790 8.830 8.690 8.750 295,934 -0.06(-0.68%)
May 04, 2018 8.730 8.825 8.680 8.810 379,591 +0.07(+0.80%)
May 03, 2018 8.770 8.850 8.700 8.740 981,359 +0.04(+0.46%)
May 02, 2018 8.490 8.860 8.490 8.700 783,466 +0.30(+3.57%)
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.