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 (%)
Aug 31, 2018 7.260 7.260 7.260 0 +0.17(+2.40%)
Aug 30, 2018 7.270 7.300 7.010 7.090 680,821 -0.22(-3.01%)
Aug 29, 2018 7.330 7.360 7.180 7.310 573,829 +0.01(+0.14%)
Aug 28, 2018 7.690 7.830 7.240 7.300 1,200,640 -0.28(-3.69%)
Aug 27, 2018 7.060 7.650 7.060 7.580 1,020,633 +0.42(+5.87%)
Aug 24, 2018 6.990 7.350 6.920 7.160 801,372 +0.32(+4.68%)
Aug 23, 2018 7.100 7.150 6.790 6.840 1,024,042 -0.33(-4.60%)
Aug 22, 2018 7.270 7.290 7.160 7.170 894,518 -0.01(-0.14%)
Aug 21, 2018 7.150 7.240 7.090 7.180 646,479 +0.09(+1.27%)
Aug 20, 2018 6.920 7.170 6.890 7.090 1,040,745 +0.27(+3.96%)
Aug 17, 2018 6.800 6.930 6.640 6.820 936,570 +0.13(+1.94%)
Aug 16, 2018 6.850 7.250 6.670 6.690 1,070,354 -0.06(-0.89%)
Aug 15, 2018 7.100 7.100 6.600 6.750 1,315,868 -0.59(-8.04%)
Aug 14, 2018 7.200 7.470 7.200 7.340 767,591 +0.11(+1.52%)
Aug 13, 2018 8.220 8.270 7.060 7.230 2,118,349 -1.27(-14.94%)
Aug 10, 2018 8.460 8.660 8.460 8.500 220,335 +0.03(+0.35%)
Aug 09, 2018 8.310 8.540 8.260 8.470 325,157 +0.19(+2.29%)
Aug 08, 2018 8.350 8.420 8.140 8.280 484,070 -0.07(-0.84%)
Aug 07, 2018 8.610 8.690 8.350 8.350 367,602 -0.21(-2.45%)
Aug 03, 2018 8.560 8.560 8.560 0 +0.03(+0.35%)
Aug 02, 2018 8.530 8.630 8.470 8.530 272,441 +0.00(+0.00%)
Aug 01, 2018 8.550 8.620 8.460 8.530 357,304 -0.10(-1.16%)
Jul 31, 2018 8.430 8.730 8.400 8.630 472,221 +0.15(+1.77%)
Jul 30, 2018 8.400 8.500 8.380 8.480 305,883 +0.06(+0.71%)
Jul 27, 2018 8.560 8.580 8.370 8.420 299,237 -0.09(-1.06%)
Jul 26, 2018 8.700 8.480 8.510 316,393 -0.20(-2.30%)
Jul 25, 2018 8.680 8.780 8.600 8.710 347,524 +0.10(+1.16%)
Jul 24, 2018 8.680 8.410 8.610 762,568 +0.20(+2.38%)
Jul 23, 2018 8.610 8.730 8.320 8.410 661,865 -0.27(-3.11%)
Jul 20, 2018 9.070 8.630 8.680 777,355 -0.20(-2.25%)
Jul 19, 2018 8.840 9.020 8.790 8.880 630,983 -0.15(-1.66%)
Jul 18, 2018 8.820 9.180 8.820 9.030 767,995 +0.11(+1.23%)
Jul 17, 2018 9.530 9.590 8.920 8.920 1,315,392 -0.83(-8.51%)
Jul 16, 2018 10.05 10.10 9.740 9.750 425,720 -0.37(-3.66%)
Jul 13, 2018 10.00 10.18 9.940 10.12 319,883 +0.09(+0.90%)
Jul 12, 2018 10.27 9.980 10.03 278,076 +0.00(+0.00%)
Jul 11, 2018 10.40 10.47 9.965 10.03 825,273 -0.48(-4.57%)
Jul 10, 2018 10.72 10.72 10.34 10.51 483,279 -0.24(-2.23%)
Jul 09, 2018 10.99 11.08 10.75 10.75 594,047 -0.08(-0.74%)
Jul 06, 2018 10.58 10.89 10.58 10.83 447,940 +0.28(+2.65%)
Jul 05, 2018 10.69 10.52 10.55 481,460 -0.11(-1.03%)
Jul 04, 2018 10.57 10.73 10.57 10.66 155,461 +0.12(+1.14%)
Jul 03, 2018 10.05 10.66 10.05 10.54 845,547 +0.51(+5.08%)
Jun 29, 2018 10.03 10.03 10.03 0 +0.23(+2.35%)
Jun 28, 2018 9.940 9.950 9.790 9.800 345,499 -0.16(-1.61%)
Jun 27, 2018 9.950 10.16 9.920 9.960 356,918 -0.07(-0.70%)
Jun 26, 2018 9.850 10.09 9.740 10.03 320,402 +0.10(+1.01%)
Jun 25, 2018 10.08 10.23 9.890 9.930 375,963 -0.24(-2.36%)
Jun 22, 2018 9.890 10.18 9.820 10.17 479,508 +0.35(+3.56%)
Jun 21, 2018 9.810 9.880 9.700 9.820 296,307 +0.03(+0.31%)
Jun 20, 2018 9.780 9.840 9.720 9.790 245,853 +0.04(+0.41%)
Jun 19, 2018 9.570 9.885 9.570 9.750 508,516 -0.05(-0.51%)
Jun 18, 2018 9.820 9.900 9.740 9.800 334,573 -0.02(-0.20%)
Jun 15, 2018 10.42 9.730 9.820 1,671,977 -0.60(-5.76%)
Jun 14, 2018 10.19 10.44 10.19 10.42 619,558 +0.33(+3.27%)
Jun 13, 2018 9.980 10.19 9.870 10.09 957,968 +0.12(+1.20%)
Jun 12, 2018 9.800 9.985 9.780 9.970 550,629 +0.14(+1.42%)
Jun 11, 2018 9.540 9.900 9.540 9.830 760,538 +0.37(+3.91%)
Jun 08, 2018 9.690 9.730 9.430 9.460 347,046 -0.25(-2.57%)
Jun 07, 2018 9.480 9.710 9.470 9.710 886,012 +0.27(+2.86%)
Jun 06, 2018 9.450 9.440 395,255 +0.17(+1.83%)
Jun 05, 2018 9.140 9.320 9.140 9.270 403,876 +0.13(+1.42%)
Jun 04, 2018 9.300 9.300 9.120 9.140 280,428 -0.11(-1.19%)
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.