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

First Majestic Silver (TSX: FR )

9.720 +0.550 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 26, 2010 3.390 3.440 3.330 3.420 138,775 +0.05(+1.48%)
Feb 25, 2010 3.280 3.420 3.190 3.370 201,636 +0.02(+0.60%)
Feb 24, 2010 3.390 3.570 3.270 3.350 287,818 -0.06(-1.76%)
Feb 23, 2010 3.500 3.500 3.360 3.410 150,538 -0.15(-4.21%)
Feb 22, 2010 3.610 3.640 3.540 3.560 51,143 -0.05(-1.39%)
Feb 19, 2010 3.550 3.660 3.510 3.610 130,028 +0.04(+1.12%)
Feb 18, 2010 3.640 3.650 3.520 3.570 95,981 -0.02(-0.56%)
Feb 17, 2010 3.700 3.730 3.540 3.590 157,157 -0.08(-2.18%)
Feb 16, 2010 3.570 3.730 3.570 3.670 286,234 +0.18(+5.16%)
Feb 12, 2010 3.490 3.490 3.490 0 -0.01(-0.29%)
Feb 11, 2010 3.430 3.520 3.370 3.500 214,801 +0.12(+3.55%)
Feb 10, 2010 3.570 3.570 3.350 3.380 161,411 -0.09(-2.59%)
Feb 09, 2010 3.380 3.540 3.350 3.470 203,621 +0.22(+6.77%)
Feb 08, 2010 3.290 3.460 3.250 3.250 234,971 -0.09(-2.69%)
Feb 05, 2010 3.200 3.390 3.090 3.340 431,114 +0.10(+3.09%)
Feb 04, 2010 3.590 3.590 3.180 3.240 634,186 -0.47(-12.67%)
Feb 03, 2010 3.600 3.710 3.500 3.710 271,525 +0.12(+3.34%)
Feb 02, 2010 3.620 3.720 3.590 3.590 199,206 +0.03(+0.84%)
Feb 01, 2010 3.350 3.600 3.350 3.560 298,303 +0.22(+6.59%)
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%)
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.