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, 2008 1.380 1.500 1.340 1.490 194,378 +0.21(+16.41%)
Oct 30, 2008 1.290 1.350 1.250 1.280 258,009 +0.06(+4.92%)
Oct 29, 2008 1.160 1.300 1.150 1.220 364,658 +0.14(+12.96%)
Oct 28, 2008 0.9800 1.170 0.9400 1.080 313,697 +0.16(+17.39%)
Oct 27, 2008 0.9400 0.9600 0.8700 0.9200 393,463 -0.07(-7.07%)
Oct 24, 2008 0.9500 1.040 0.9200 0.9900 498,394 +0.00(+0.00%)
Oct 23, 2008 1.050 1.220 0.9500 0.9900 533,125 -0.17(-14.66%)
Oct 22, 2008 1.320 1.320 1.120 1.160 255,084 -0.12(-9.38%)
Oct 21, 2008 1.400 1.400 1.280 1.280 295,150 -0.12(-8.57%)
Oct 20, 2008 1.380 1.400 1.300 1.400 198,293 +0.13(+10.24%)
Oct 17, 2008 1.150 1.310 1.150 1.270 220,600 +0.02(+1.60%)
Oct 16, 2008 1.480 1.480 1.200 1.250 270,524 -0.24(-16.11%)
Oct 15, 2008 1.650 1.670 1.490 1.490 172,410 -0.15(-9.15%)
Oct 14, 2008 1.750 1.750 1.480 1.640 288,992 +0.16(+10.81%)
Oct 10, 2008 1.600 1.650 1.230 1.480 267,330 -0.12(-7.50%)
Oct 09, 2008 1.610 1.850 1.540 1.600 442,145 +0.06(+3.90%)
Oct 08, 2008 1.630 1.630 1.490 1.540 372,620 -0.10(-6.10%)
Oct 07, 2008 1.900 1.900 1.610 1.640 287,394 -0.12(-6.82%)
Oct 06, 2008 2.090 2.090 1.470 1.760 354,514 -0.32(-15.38%)
Oct 03, 2008 2.140 2.280 2.020 2.080 224,865 -0.03(-1.42%)
Oct 02, 2008 2.440 2.480 2.100 2.110 636,930 -0.31(-12.81%)
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.