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 (%)
May 29, 2009 2.790 2.790 2.570 2.720 475,905 +0.02(+0.74%)
May 28, 2009 2.530 2.700 2.530 2.700 567,099 +0.17(+6.72%)
May 27, 2009 2.500 2.530 2.420 2.530 226,837 +0.00(+0.00%)
May 26, 2009 2.410 2.530 2.360 2.530 299,670 +0.08(+3.27%)
May 25, 2009 2.550 2.550 2.410 2.450 112,592 -0.09(-3.54%)
May 22, 2009 2.520 2.570 2.500 2.540 459,247 +0.08(+3.25%)
May 21, 2009 2.490 2.540 2.400 2.460 501,747 -0.04(-1.60%)
May 20, 2009 2.260 2.560 2.260 2.500 1,029,603 +0.29(+13.12%)
May 19, 2009 2.140 2.240 2.100 2.210 417,885 +0.06(+2.79%)
May 17, 2009 2.210 2.210 2.060 2.150 76,793 +0.09(+4.37%)
May 15, 2009 2.210 2.210 2.060 2.060 243,921 -0.04(-1.90%)
May 14, 2009 2.100 2.150 2.020 2.100 176,723 -0.05(-2.33%)
May 13, 2009 2.190 2.220 2.030 2.150 322,657 -0.07(-3.15%)
May 12, 2009 2.180 2.230 2.150 2.220 350,369 +0.08(+3.74%)
May 11, 2009 2.030 2.140 2.030 2.140 409,549 +0.04(+1.90%)
May 08, 2009 2.050 2.150 1.990 2.100 358,475 +0.07(+3.45%)
May 07, 2009 2.170 2.170 1.950 2.030 760,758 -0.05(-2.40%)
May 06, 2009 1.990 2.100 1.990 2.080 395,914 +0.13(+6.67%)
May 05, 2009 1.890 1.970 1.880 1.950 438,944 +0.11(+5.98%)
May 04, 2009 1.800 1.870 1.800 1.840 336,928 +0.04(+2.22%)
May 01, 2009 1.770 1.840 1.770 1.800 185,838 +0.01(+0.56%)
Apr 30, 2009 1.810 1.830 1.760 1.790 388,894 -0.07(-3.76%)
Apr 29, 2009 1.860 1.910 1.850 1.860 311,586 +0.02(+1.09%)
Apr 28, 2009 1.960 1.960 1.840 1.840 398,150 -0.11(-5.64%)
Apr 27, 2009 2.020 2.020 1.940 1.950 172,018 +0.03(+1.56%)
Apr 24, 2009 1.940 1.990 1.910 1.920 286,177 +0.05(+2.67%)
Apr 23, 2009 1.860 1.990 1.840 1.870 137,500 +0.03(+1.63%)
Apr 22, 2009 1.820 1.870 1.820 1.840 126,550 +0.05(+2.79%)
Apr 21, 2009 1.860 1.860 1.760 1.790 155,215 -0.06(-3.24%)
Apr 20, 2009 1.850 1.920 1.810 1.850 168,205 +0.05(+2.78%)
Apr 17, 2009 1.850 1.870 1.800 1.800 181,905 -0.03(-1.64%)
Apr 16, 2009 1.950 1.980 1.830 1.830 324,373 -0.17(-8.50%)
Apr 15, 2009 2.060 2.060 2.000 2.000 147,510 -0.03(-1.48%)
Apr 14, 2009 1.970 2.050 1.970 2.030 138,645 +0.04(+2.01%)
Apr 13, 2009 1.870 2.000 1.870 1.990 321,289 +0.17(+9.34%)
Apr 09, 2009 1.830 1.880 1.810 1.820 163,393 -0.02(-1.09%)
Apr 08, 2009 1.880 1.880 1.750 1.840 284,758 -0.01(-0.54%)
Apr 07, 2009 1.780 1.880 1.750 1.850 112,683 +0.05(+2.78%)
Apr 06, 2009 1.810 1.850 1.750 1.800 242,549 -0.05(-2.70%)
Apr 03, 2009 2.000 2.200 1.850 1.850 467,471 -0.18(-8.87%)
Apr 02, 2009 2.130 2.120 2.030 2.030 718,278 -0.09(-4.25%)
Apr 01, 2009 2.070 2.200 2.080 2.120 158,613 +0.04(+1.92%)
Mar 31, 2009 2.060 2.080 2.000 2.080 370,970 +0.08(+4.00%)
Mar 30, 2009 2.060 2.190 2.000 2.000 186,678 -0.13(-6.10%)
Mar 26, 2009 2.170 2.190 2.130 2.130 372,270 -0.02(-0.93%)
Mar 25, 2009 2.070 2.150 2.070 2.150 451,900 +0.06(+2.87%)
Mar 24, 2009 2.110 2.100 2.090 2.090 535,179 -0.04(-1.88%)
Mar 23, 2009 2.040 2.130 2.100 2.130 516,354 +0.11(+5.45%)
Mar 20, 2009 2.020 2.050 2.020 2.020 240,107 -0.01(-0.49%)
Mar 19, 2009 1.890 2.030 1.800 2.030 823,200 +0.23(+12.78%)
Mar 18, 2009 1.660 1.820 1.660 1.800 308,123 +0.09(+5.26%)
Mar 17, 2009 1.730 1.720 1.680 1.710 350,095 +0.00(+0.00%)
Mar 16, 2009 1.790 1.790 1.680 1.710 389,090 -0.05(-2.84%)
Mar 13, 2009 1.860 1.860 1.760 1.760 343,948 -0.07(-3.83%)
Mar 12, 2009 1.810 1.840 1.750 1.830 342,395 +0.03(+1.67%)
Mar 11, 2009 1.780 1.850 1.750 1.800 379,375 -0.01(-0.55%)
Mar 10, 2009 1.750 1.870 1.680 1.810 380,439 +0.07(+4.02%)
Mar 09, 2009 1.790 1.790 1.700 1.740 318,177 -0.06(-3.33%)
Mar 06, 2009 1.840 1.860 1.750 1.800 409,680 -0.02(-1.10%)
Mar 05, 2009 1.840 1.870 1.800 1.820 410,754 +0.03(+1.68%)
Mar 04, 2009 1.930 1.970 1.770 1.790 487,323 -0.09(-4.79%)
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.