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 (%)
Jun 30, 2008 4.740 4.830 4.500 4.600 319,015 -0.10(-2.13%)
Jun 27, 2008 4.630 4.750 4.550 4.700 584,487 +0.10(+2.17%)
Jun 26, 2008 4.380 4.630 4.220 4.600 533,231 +0.28(+6.48%)
Jun 25, 2008 4.300 4.320 4.050 4.320 193,585 +0.05(+1.17%)
Jun 24, 2008 4.210 4.360 4.210 4.270 142,048 +0.07(+1.67%)
Jun 23, 2008 4.240 4.290 4.100 4.200 205,650 -0.10(-2.33%)
Jun 20, 2008 4.320 4.380 4.290 4.300 77,567 -0.01(-0.23%)
Jun 19, 2008 4.440 4.440 4.270 4.310 166,270 -0.01(-0.23%)
Jun 18, 2008 4.380 4.390 4.220 4.320 94,953 -0.04(-0.92%)
Jun 17, 2008 4.310 4.360 4.250 4.360 63,754 +0.09(+2.11%)
Jun 16, 2008 4.470 4.480 4.260 4.270 158,612 -0.09(-2.06%)
Jun 13, 2008 4.350 4.410 4.350 4.360 169,050 -0.12(-2.68%)
Jun 12, 2008 4.470 4.480 4.350 4.480 395,595 +0.03(+0.67%)
Jun 11, 2008 4.550 4.580 4.410 4.450 183,554 +0.01(+0.23%)
Jun 10, 2008 4.650 4.650 4.410 4.440 76,265 -0.18(-3.90%)
Jun 09, 2008 4.670 4.850 4.470 4.620 129,385 +0.06(+1.32%)
Jun 06, 2008 4.600 4.600 4.480 4.560 152,538 +0.10(+2.24%)
Jun 05, 2008 4.330 4.530 4.330 4.460 112,132 +0.01(+0.22%)
Jun 04, 2008 4.480 4.480 4.360 4.450 136,546 -0.04(-0.89%)
Jun 03, 2008 4.480 4.550 4.430 4.490 82,450 -0.08(-1.75%)
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.