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 (%)
Apr 29, 2016 12.84 13.44 12.84 13.36 2,537,407 +0.79(+6.28%)
Apr 28, 2016 12.70 12.91 12.33 12.57 1,639,227 -0.01(-0.08%)
Apr 27, 2016 12.40 12.78 12.25 12.58 1,994,131 +0.43(+3.54%)
Apr 26, 2016 11.47 12.18 11.36 12.15 1,411,733 +0.79(+6.95%)
Apr 25, 2016 11.11 11.80 11.11 11.36 1,310,011 +0.07(+0.62%)
Apr 22, 2016 11.95 12.19 11.11 11.29 3,371,386 -0.94(-7.69%)
Apr 21, 2016 12.74 12.74 11.82 12.23 2,034,148 +0.17(+1.41%)
Apr 20, 2016 12.44 13.02 11.90 12.06 2,322,703 -0.44(-3.52%)
Apr 19, 2016 11.77 12.57 11.68 12.50 1,675,943 +1.60(+14.68%)
Apr 18, 2016 10.75 11.00 10.56 10.90 1,011,886 +0.35(+3.32%)
Apr 15, 2016 9.870 10.59 9.740 10.55 1,064,541 +0.84(+8.65%)
Apr 14, 2016 9.940 10.17 9.430 9.710 768,502 -0.20(-2.02%)
Apr 13, 2016 9.800 10.24 9.750 9.910 1,167,377 +0.05(+0.51%)
Apr 12, 2016 9.890 10.05 9.690 9.860 1,427,146 +0.10(+1.02%)
Apr 11, 2016 9.080 9.810 9.080 9.760 1,743,965 +0.84(+9.42%)
Apr 08, 2016 8.620 8.990 8.530 8.920 1,043,520 +0.28(+3.24%)
Apr 07, 2016 8.550 8.780 8.510 8.640 901,341 +0.27(+3.23%)
Apr 06, 2016 8.370 8.450 8.220 8.370 590,064 -0.10(-1.18%)
Apr 05, 2016 8.420 8.500 8.190 8.470 690,703 +0.28(+3.42%)
Apr 04, 2016 8.440 8.450 8.080 8.190 573,902 -0.26(-3.08%)
Apr 01, 2016 8.180 8.480 7.920 8.450 1,042,611 +0.03(+0.36%)
Mar 31, 2016 8.920 8.920 8.280 8.420 1,544,452 -0.31(-3.55%)
Mar 30, 2016 8.900 9.030 8.510 8.730 1,054,066 -0.26(-2.89%)
Mar 29, 2016 8.560 9.080 8.450 8.990 1,211,654 +0.35(+4.05%)
Mar 28, 2016 8.850 8.870 8.330 8.640 868,299 -0.15(-1.71%)
Mar 24, 2016 8.790 8.790 8.790 0 +0.39(+4.64%)
Mar 23, 2016 8.450 8.670 8.210 8.400 1,310,007 -0.43(-4.87%)
Mar 22, 2016 9.190 9.220 8.710 8.830 1,997,174 -0.18(-2.00%)
Mar 21, 2016 8.740 9.110 8.670 9.010 2,472,827 +0.26(+2.97%)
Mar 18, 2016 8.490 8.900 8.390 8.750 4,564,069 +0.39(+4.67%)
Mar 17, 2016 8.410 9.050 8.230 8.360 4,228,526 +0.18(+2.20%)
Mar 16, 2016 7.570 8.240 7.430 8.180 1,298,802 +0.45(+5.82%)
Mar 15, 2016 7.450 7.740 7.320 7.730 1,154,131 +0.25(+3.34%)
Mar 14, 2016 7.590 7.960 7.260 7.480 2,044,731 -0.11(-1.45%)
Mar 11, 2016 7.700 7.790 7.320 7.590 1,262,311 -0.06(-0.78%)
Mar 10, 2016 7.200 7.740 7.200 7.650 1,655,305 +0.59(+8.36%)
Mar 09, 2016 6.900 7.190 6.720 7.060 979,327 -0.02(-0.28%)
Mar 08, 2016 7.230 7.320 6.870 7.080 1,435,227 -0.02(-0.28%)
Mar 07, 2016 6.780 7.250 6.780 7.100 1,813,741 +0.60(+9.23%)
Mar 04, 2016 6.440 7.150 6.320 6.500 1,583,851 +0.15(+2.36%)
Mar 03, 2016 5.980 6.420 5.970 6.350 820,124 +0.38(+6.37%)
Mar 02, 2016 5.800 6.020 5.800 5.970 1,287,065 +0.16(+2.75%)
Mar 01, 2016 6.340 6.340 5.760 5.810 1,140,250 -0.47(-7.48%)
Feb 29, 2016 6.250 6.360 6.110 6.280 840,132 +0.03(+0.48%)
Feb 26, 2016 6.080 6.500 6.070 6.250 1,126,655 -0.03(-0.48%)
Feb 25, 2016 5.850 6.290 5.830 6.280 758,094 +0.26(+4.32%)
Feb 24, 2016 6.360 5.870 6.020 1,051,124 +0.02(+0.33%)
Feb 23, 2016 6.030 6.220 5.900 6.000 605,496 +0.05(+0.84%)
Feb 22, 2016 5.880 6.130 5.820 5.950 656,359 -0.11(-1.82%)
Feb 19, 2016 6.180 6.460 6.030 6.060 819,209 -0.19(-3.04%)
Feb 18, 2016 5.840 6.380 5.750 6.250 1,207,549 +0.40(+6.84%)
Feb 17, 2016 5.850 5.940 5.690 5.850 768,291 +0.11(+1.92%)
Feb 16, 2016 5.730 5.940 5.580 5.740 1,152,732 -0.25(-4.17%)
Feb 12, 2016 5.990 5.990 5.990 0 +0.38(+6.77%)
Feb 11, 2016 5.750 5.800 5.470 5.610 917,918 +0.51(+10.00%)
Feb 10, 2016 4.990 5.120 4.750 5.100 658,402 +0.05(+0.99%)
Feb 09, 2016 5.370 5.420 5.030 5.050 704,412 -0.28(-5.25%)
Feb 08, 2016 5.250 5.540 5.210 5.330 985,366 +0.35(+7.03%)
Feb 05, 2016 4.530 4.990 4.530 4.980 649,309 +0.35(+7.56%)
Feb 04, 2016 4.550 4.770 4.530 4.630 628,473 +0.19(+4.28%)
Feb 03, 2016 4.310 4.470 4.260 4.440 406,885 +0.23(+5.46%)
Feb 02, 2016 4.260 4.360 4.150 4.210 246,016 -0.11(-2.55%)
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.