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 (%)
Mar 31, 2008 4.590 4.620 4.320 4.370 136,071 -0.20(-4.38%)
Mar 28, 2008 4.610 4.690 4.490 4.570 319,423 -0.07(-1.51%)
Mar 27, 2008 4.670 4.700 4.600 4.640 184,627 -0.03(-0.64%)
Mar 26, 2008 4.710 4.720 4.650 4.670 239,612 +0.02(+0.43%)
Mar 25, 2008 4.640 4.650 4.570 4.650 510,265 +0.05(+1.09%)
Mar 24, 2008 4.500 4.620 4.490 4.600 377,265 +0.25(+5.75%)
Mar 21, 2008 4.320 4.480 4.300 4.350 558,185 +0.00(+0.00%)
Mar 20, 2008 4.320 4.480 4.300 4.350 558,185 -0.25(-5.43%)
Mar 19, 2008 4.840 4.840 4.560 4.600 384,247 -0.28(-5.74%)
Mar 18, 2008 4.910 4.980 4.870 4.880 436,350 -0.04(-0.81%)
Mar 17, 2008 4.910 5.000 4.900 4.920 296,970 -0.10(-1.99%)
Mar 14, 2008 5.190 5.190 5.000 5.020 173,797 -0.13(-2.52%)
Mar 13, 2008 5.000 5.230 5.000 5.150 260,512 +0.05(+0.98%)
Mar 12, 2008 5.090 5.140 5.090 5.100 230,377 -0.01(-0.20%)
Mar 11, 2008 5.090 5.120 4.990 5.110 363,352 +0.07(+1.39%)
Mar 10, 2008 5.100 5.100 4.920 5.040 636,482 -0.03(-0.59%)
Mar 07, 2008 5.050 5.120 5.020 5.070 501,740 -0.01(-0.20%)
Mar 06, 2008 5.250 5.250 5.060 5.080 1,321,517 -0.57(-10.09%)
Mar 05, 2008 5.310 5.690 5.310 5.650 352,145 +0.33(+6.20%)
Mar 04, 2008 5.600 5.640 5.110 5.320 537,790 -0.28(-5.00%)
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.