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 (%)
Nov 30, 2017 8.380 8.660 8.380 8.640 812,814 +0.18(+2.13%)
Nov 29, 2017 8.450 8.530 8.325 8.460 582,943 -0.07(-0.82%)
Nov 28, 2017 8.500 8.640 8.440 8.530 553,492 +0.03(+0.35%)
Nov 27, 2017 8.650 8.650 8.360 8.500 419,601 -0.08(-0.93%)
Nov 24, 2017 8.750 8.840 8.510 8.580 476,043 -0.19(-2.17%)
Nov 23, 2017 8.750 8.790 8.710 8.770 80,103 +0.04(+0.46%)
Nov 22, 2017 8.600 8.750 8.570 8.730 719,472 +0.13(+1.51%)
Nov 21, 2017 8.550 8.650 8.530 8.600 337,788 +0.07(+0.82%)
Nov 20, 2017 8.570 8.690 8.370 8.530 638,382 -0.12(-1.39%)
Nov 17, 2017 8.440 8.720 8.440 8.650 549,688 +0.28(+3.35%)
Nov 16, 2017 8.360 8.510 8.320 8.370 374,397 +0.00(+0.00%)
Nov 15, 2017 8.300 8.430 8.210 8.370 413,645 +0.14(+1.70%)
Nov 14, 2017 8.300 8.420 8.210 8.230 417,853 -0.14(-1.67%)
Nov 13, 2017 8.480 8.520 8.290 8.370 398,001 -0.05(-0.59%)
Nov 10, 2017 8.630 8.630 8.400 8.420 675,120 -0.20(-2.32%)
Nov 09, 2017 8.950 8.950 8.600 8.620 640,049 -0.33(-3.69%)
Nov 08, 2017 8.780 9.200 8.770 8.950 1,057,642 +0.29(+3.35%)
Nov 07, 2017 8.690 8.720 8.560 8.660 413,079 -0.02(-0.23%)
Nov 06, 2017 8.330 8.780 8.250 8.680 959,677 +0.44(+5.34%)
Nov 03, 2017 8.860 8.870 8.200 8.240 1,201,264 -0.62(-7.00%)
Nov 02, 2017 8.880 9.000 8.810 8.860 410,822 +0.04(+0.45%)
Nov 01, 2017 8.790 9.060 8.730 8.820 601,324 +0.13(+1.50%)
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%)
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.