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 (%)
Apr 30, 2008 3.870 3.900 3.770 3.770 565,415 -0.10(-2.58%)
Apr 29, 2008 4.000 4.000 3.820 3.870 219,120 -0.19(-4.68%)
Apr 28, 2008 4.200 4.260 4.050 4.060 69,474 -0.13(-3.10%)
Apr 25, 2008 4.110 4.240 3.970 4.190 154,275 +0.04(+0.96%)
Apr 24, 2008 3.850 4.150 3.760 4.150 198,756 +0.29(+7.51%)
Apr 23, 2008 4.100 4.120 3.860 3.860 301,306 -0.26(-6.31%)
Apr 22, 2008 4.130 4.190 4.100 4.120 139,034 +0.03(+0.73%)
Apr 21, 2008 4.400 4.400 4.050 4.090 187,786 -0.23(-5.32%)
Apr 18, 2008 4.440 4.450 4.290 4.320 152,322 -0.15(-3.36%)
Apr 17, 2008 4.470 4.490 4.430 4.470 132,410 +0.00(+0.00%)
Apr 16, 2008 4.410 4.500 4.410 4.470 220,990 +0.03(+0.68%)
Apr 15, 2008 4.460 4.470 4.350 4.440 55,390 +0.04(+0.91%)
Apr 14, 2008 4.450 4.480 4.400 4.400 78,064 -0.04(-0.90%)
Apr 11, 2008 4.460 4.460 4.430 4.440 60,052 +0.01(+0.23%)
Apr 10, 2008 4.490 4.490 4.430 4.430 99,741 -0.03(-0.67%)
Apr 09, 2008 4.420 4.500 4.350 4.460 105,005 +0.12(+2.76%)
Apr 08, 2008 4.510 4.520 4.280 4.340 172,005 -0.21(-4.62%)
Apr 07, 2008 4.400 4.600 4.400 4.550 111,029 +0.18(+4.12%)
Apr 04, 2008 4.340 4.450 4.340 4.370 125,076 -0.01(-0.23%)
Apr 03, 2008 4.400 4.400 4.320 4.380 65,617 -0.07(-1.57%)
Apr 02, 2008 4.160 4.500 4.160 4.450 119,755 +0.25(+5.95%)
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.