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

First Majestic Silver (TSX: FR )

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2018 7.350 7.360 7.120 7.310 992,494 -0.15(-2.01%)
Oct 30, 2018 7.330 7.630 7.310 7.460 619,802 +0.11(+1.50%)
Oct 29, 2018 7.490 7.570 7.270 7.350 692,046 -0.14(-1.87%)
Oct 26, 2018 7.580 7.750 7.360 7.490 1,127,147 +0.04(+0.54%)
Oct 25, 2018 7.960 8.060 7.430 7.450 744,985 -0.48(-6.05%)
Oct 24, 2018 8.120 8.180 7.890 7.930 635,181 -0.19(-2.34%)
Oct 23, 2018 8.380 8.500 8.040 8.120 821,009 -0.04(-0.49%)
Oct 22, 2018 8.110 8.210 7.910 8.160 463,050 +0.01(+0.12%)
Oct 19, 2018 8.340 8.420 8.060 8.150 755,643 -0.04(-0.49%)
Oct 18, 2018 8.080 8.340 7.960 8.190 596,118 +0.09(+1.11%)
Oct 17, 2018 8.130 8.250 8.000 8.100 612,470 +0.01(+0.12%)
Oct 16, 2018 8.250 8.340 7.930 8.090 801,343 -0.10(-1.22%)
Oct 15, 2018 8.180 8.440 8.110 8.190 1,123,825 +0.18(+2.25%)
Oct 12, 2018 8.030 8.110 7.670 8.010 938,197 -0.08(-0.99%)
Oct 11, 2018 7.560 8.190 7.440 8.090 1,300,666 +0.63(+8.45%)
Oct 10, 2018 7.350 7.490 7.180 7.460 610,172 +0.07(+0.95%)
Oct 09, 2018 7.330 7.530 7.290 7.390 593,331 +0.06(+0.82%)
Oct 05, 2018 7.330 7.330 7.330 0 -0.06(-0.81%)
Oct 04, 2018 7.370 7.520 7.280 7.390 573,777 +0.09(+1.23%)
Oct 03, 2018 7.470 7.590 7.270 7.300 528,874 -0.12(-1.62%)
Oct 02, 2018 7.370 7.650 7.370 7.420 734,884 +0.17(+2.34%)
Oct 01, 2018 7.280 7.390 7.200 7.250 370,502 -0.08(-1.09%)
Sep 28, 2018 7.210 7.450 7.180 7.330 717,325 +0.16(+2.23%)
Sep 27, 2018 7.160 7.270 7.020 7.170 411,643 -0.07(-0.97%)
Sep 26, 2018 7.260 7.420 7.140 7.240 669,067 -0.13(-1.76%)
Sep 25, 2018 7.340 7.490 7.300 7.370 453,855 +0.12(+1.66%)
Sep 24, 2018 7.350 7.580 7.250 7.250 580,285 -0.06(-0.82%)
Sep 21, 2018 7.190 7.410 7.100 7.310 880,850 -0.08(-1.08%)
Sep 20, 2018 7.700 7.700 7.260 7.390 667,237 -0.20(-2.64%)
Sep 19, 2018 7.480 7.700 7.430 7.590 772,851 +0.16(+2.15%)
Sep 18, 2018 7.410 7.510 7.350 7.430 493,050 +0.03(+0.41%)
Sep 17, 2018 7.190 7.440 7.080 7.400 607,104 +0.27(+3.79%)
Sep 14, 2018 7.200 7.280 7.110 7.130 300,555 -0.09(-1.25%)
Sep 13, 2018 7.440 7.480 7.120 7.220 688,256 -0.07(-0.96%)
Sep 12, 2018 6.960 7.380 6.850 7.290 1,056,562 +0.34(+4.89%)
Sep 11, 2018 6.880 7.000 6.650 6.950 751,701 -0.07(-1.00%)
Sep 10, 2018 7.230 7.260 7.010 7.020 522,139 -0.18(-2.50%)
Sep 07, 2018 6.880 7.250 6.770 7.200 703,620 +0.20(+2.86%)
Sep 06, 2018 7.010 7.140 6.960 7.000 580,767 +0.05(+0.72%)
Sep 05, 2018 7.060 7.090 6.860 6.950 704,175 -0.06(-0.86%)
Sep 04, 2018 7.070 7.090 6.770 7.010 997,333 -0.25(-3.44%)
Aug 31, 2018 7.260 7.260 7.260 0 +0.17(+2.40%)
Aug 30, 2018 7.270 7.300 7.010 7.090 680,821 -0.22(-3.01%)
Aug 29, 2018 7.330 7.360 7.180 7.310 573,829 +0.01(+0.14%)
Aug 28, 2018 7.690 7.830 7.240 7.300 1,200,640 -0.28(-3.69%)
Aug 27, 2018 7.060 7.650 7.060 7.580 1,020,633 +0.42(+5.87%)
Aug 24, 2018 6.990 7.350 6.920 7.160 801,372 +0.32(+4.68%)
Aug 23, 2018 7.100 7.150 6.790 6.840 1,024,042 -0.33(-4.60%)
Aug 22, 2018 7.270 7.290 7.160 7.170 894,518 -0.01(-0.14%)
Aug 21, 2018 7.150 7.240 7.090 7.180 646,479 +0.09(+1.27%)
Aug 20, 2018 6.920 7.170 6.890 7.090 1,040,745 +0.27(+3.96%)
Aug 17, 2018 6.800 6.930 6.640 6.820 936,570 +0.13(+1.94%)
Aug 16, 2018 6.850 7.250 6.670 6.690 1,070,354 -0.06(-0.89%)
Aug 15, 2018 7.100 7.100 6.600 6.750 1,315,868 -0.59(-8.04%)
Aug 14, 2018 7.200 7.470 7.200 7.340 767,591 +0.11(+1.52%)
Aug 13, 2018 8.220 8.270 7.060 7.230 2,118,349 -1.27(-14.94%)
Aug 10, 2018 8.460 8.660 8.460 8.500 220,335 +0.03(+0.35%)
Aug 09, 2018 8.310 8.540 8.260 8.470 325,157 +0.19(+2.29%)
Aug 08, 2018 8.350 8.420 8.140 8.280 484,070 -0.07(-0.84%)
Aug 07, 2018 8.610 8.690 8.350 8.350 367,602 -0.21(-2.45%)
Aug 03, 2018 8.560 8.560 8.560 0 +0.03(+0.35%)
Aug 02, 2018 8.530 8.630 8.470 8.530 272,441 +0.00(+0.00%)
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.