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

First Majestic Silver (TSX: FR )

10.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2010 3.370 3.440 3.270 3.340 385,409 -0.04(-1.18%)
Jan 28, 2010 3.500 3.560 3.300 3.380 429,853 -0.05(-1.46%)
Jan 27, 2010 3.570 3.610 3.390 3.430 325,294 -0.19(-5.25%)
Jan 26, 2010 3.450 3.690 3.370 3.620 267,829 +0.16(+4.62%)
Jan 25, 2010 3.590 3.590 3.430 3.460 281,375 -0.11(-3.08%)
Jan 22, 2010 3.680 3.710 3.530 3.570 590,687 -0.13(-3.51%)
Jan 21, 2010 3.840 3.910 3.670 3.700 416,368 -0.18(-4.64%)
Jan 20, 2010 4.040 4.050 3.800 3.880 464,525 -0.23(-5.60%)
Jan 19, 2010 4.100 4.170 4.060 4.110 170,476 -0.06(-1.44%)
Jan 18, 2010 4.210 4.210 4.100 4.170 83,281 +0.05(+1.21%)
Jan 15, 2010 4.150 4.190 4.100 4.120 124,852 -0.08(-1.90%)
Jan 14, 2010 4.220 4.270 4.090 4.200 164,123 -0.03(-0.71%)
Jan 13, 2010 4.150 4.260 4.060 4.230 200,377 +0.14(+3.42%)
Jan 12, 2010 4.300 4.380 4.060 4.090 502,772 -0.33(-7.47%)
Jan 11, 2010 4.450 4.520 4.420 4.420 293,824 +0.02(+0.45%)
Jan 08, 2010 4.320 4.400 4.300 4.400 214,010 +0.13(+3.04%)
Jan 07, 2010 4.380 4.400 4.270 4.270 258,337 -0.13(-2.95%)
Jan 06, 2010 4.370 4.500 4.370 4.400 345,040 +0.09(+2.09%)
Jan 05, 2010 4.250 4.330 4.220 4.310 344,116 +0.04(+0.94%)
Jan 04, 2010 4.250 4.390 4.210 4.270 375,389 +0.20(+4.91%)
Dec 31, 2009 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 30, 2009 4.130 4.130 4.050 4.070 223,930 -0.06(-1.45%)
Dec 29, 2009 4.220 4.220 4.100 4.130 210,783 -0.11(-2.59%)
Dec 24, 2009 4.300 4.330 4.220 4.240 101,033 -0.02(-0.47%)
Dec 23, 2009 4.180 4.330 4.170 4.260 246,775 +0.04(+0.95%)
Dec 22, 2009 4.120 4.220 3.960 4.220 415,409 +0.06(+1.44%)
Dec 21, 2009 4.250 4.250 4.050 4.160 577,602 -0.12(-2.80%)
Dec 18, 2009 3.810 4.280 3.810 4.280 1,717,105 +0.42(+10.88%)
Dec 17, 2009 4.290 4.300 3.840 3.860 1,019,269 -0.62(-13.84%)
Dec 16, 2009 4.070 4.490 4.050 4.480 1,006,572 +0.42(+10.34%)
Dec 15, 2009 3.710 4.100 3.680 4.060 820,479 +0.36(+9.73%)
Dec 14, 2009 3.620 3.740 3.670 3.700 177,694 +0.13(+3.64%)
Dec 11, 2009 3.570 3.660 3.510 3.570 193,473 -0.03(-0.83%)
Dec 10, 2009 3.500 3.600 3.480 3.600 280,550 +0.15(+4.35%)
Dec 09, 2009 3.400 3.470 3.360 3.450 244,199 +0.09(+2.68%)
Dec 08, 2009 3.500 3.500 3.320 3.360 396,626 -0.16(-4.55%)
Dec 07, 2009 3.500 3.610 3.440 3.520 739,900 -0.21(-5.63%)
Dec 04, 2009 3.840 3.850 3.660 3.730 341,217 -0.18(-4.60%)
Dec 03, 2009 3.960 3.970 3.890 3.910 213,552 -0.07(-1.76%)
Dec 02, 2009 3.920 4.050 3.920 3.980 455,700 +0.09(+2.31%)
Dec 01, 2009 3.740 3.910 3.720 3.890 504,506 +0.23(+6.28%)
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%)
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.