Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

10.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2009 2.680 2.770 2.620 2.680 361,337 +0.04(+1.52%)
Sep 29, 2009 2.620 2.680 2.620 2.640 229,003 -0.05(-1.86%)
Sep 28, 2009 2.620 2.700 2.570 2.690 308,218 +0.07(+2.67%)
Sep 25, 2009 2.620 2.640 2.580 2.620 257,120 -0.05(-1.87%)
Sep 24, 2009 2.880 2.880 2.630 2.670 360,986 -0.15(-5.32%)
Sep 23, 2009 2.870 2.930 2.810 2.820 259,490 -0.05(-1.74%)
Sep 22, 2009 2.860 2.910 2.830 2.870 300,823 +0.09(+3.24%)
Sep 21, 2009 2.720 2.780 2.680 2.780 345,378 -0.06(-2.11%)
Sep 18, 2009 2.850 2.880 2.780 2.840 445,777 -0.02(-0.70%)
Sep 17, 2009 3.000 3.050 2.820 2.860 668,596 -0.10(-3.38%)
Sep 16, 2009 2.720 3.070 2.670 2.960 1,257,829 +0.34(+12.98%)
Sep 15, 2009 2.580 2.680 2.570 2.620 632,979 +0.03(+1.16%)
Sep 14, 2009 2.690 2.690 2.510 2.590 397,883 -0.09(-3.36%)
Sep 11, 2009 2.620 2.750 2.620 2.680 466,136 +0.10(+3.88%)
Sep 10, 2009 2.500 2.630 2.490 2.580 353,315 +0.05(+1.98%)
Sep 09, 2009 2.620 2.640 2.490 2.530 356,520 -0.07(-2.69%)
Sep 08, 2009 2.620 2.680 2.600 2.600 697,792 +0.12(+4.84%)
Sep 04, 2009 2.490 2.530 2.440 2.480 319,298 -0.01(-0.40%)
Sep 03, 2009 2.480 2.570 2.450 2.490 830,111 +0.07(+2.89%)
Sep 02, 2009 2.210 2.450 2.210 2.420 492,073 +0.22(+10.00%)
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.