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

First Majestic Silver (TSX: FR )

10.05 +0.33 (+3.40%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 7, 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 (%)
Dec 31, 2015 4.510 4.510 4.510 0 +0.01(+0.22%)
Dec 30, 2015 4.610 4.630 4.500 4.500 176,688 -0.18(-3.85%)
Dec 29, 2015 4.790 4.810 4.625 4.680 518,428 -0.37(-7.33%)
Dec 24, 2015 5.050 5.050 5.050 0 +0.29(+6.09%)
Dec 23, 2015 4.650 4.770 4.585 4.760 430,301 +0.15(+3.25%)
Dec 22, 2015 4.650 4.740 4.550 4.610 356,289 +0.04(+0.88%)
Dec 21, 2015 4.490 4.710 4.380 4.570 582,249 +0.21(+4.82%)
Dec 18, 2015 4.350 4.470 4.270 4.360 2,286,530 +0.08(+1.87%)
Dec 17, 2015 4.530 4.590 4.270 4.280 621,245 -0.43(-9.13%)
Dec 16, 2015 4.490 4.750 4.490 4.710 746,546 +0.33(+7.53%)
Dec 15, 2015 4.550 4.560 4.360 4.380 536,480 -0.11(-2.45%)
Dec 14, 2015 4.600 4.670 4.420 4.490 546,000 -0.14(-3.02%)
Dec 11, 2015 4.590 4.710 4.520 4.630 396,061 -0.06(-1.28%)
Dec 10, 2015 4.580 4.750 4.570 4.690 554,942 +0.06(+1.30%)
Dec 09, 2015 4.630 4.710 4.520 4.630 444,383 +0.13(+2.89%)
Dec 08, 2015 4.570 4.620 4.430 4.500 552,422 -0.09(-1.96%)
Dec 07, 2015 4.800 4.800 4.510 4.590 329,576 -0.24(-4.97%)
Dec 04, 2015 4.660 4.860 4.650 4.830 554,187 +0.25(+5.46%)
Dec 03, 2015 4.620 4.480 4.580 386,220 +0.09(+2.00%)
Dec 02, 2015 4.550 4.620 4.430 4.490 453,420 -0.18(-3.85%)
Dec 01, 2015 4.490 4.690 4.400 4.670 531,467 +0.21(+4.71%)
Nov 30, 2015 4.350 4.500 4.290 4.460 398,272 +0.09(+2.06%)
Nov 27, 2015 4.210 4.400 4.170 4.370 346,717 -0.01(-0.23%)
Nov 26, 2015 4.390 4.420 4.320 4.380 107,179 +0.04(+0.92%)
Nov 25, 2015 4.280 4.370 4.210 4.340 476,892 -0.01(-0.23%)
Nov 24, 2015 4.150 4.370 4.150 4.350 735,691 +0.30(+7.41%)
Nov 23, 2015 4.230 4.040 4.050 578,104 -0.10(-2.41%)
Nov 20, 2015 4.050 4.150 1,280,889 -0.15(-3.49%)
Nov 19, 2015 4.010 4.310 3.940 4.300 753,790 +0.35(+8.86%)
Nov 18, 2015 3.840 3.960 3.720 3.950 524,657 +0.14(+3.67%)
Nov 17, 2015 3.910 3.980 3.710 3.810 665,925 -0.21(-5.22%)
Nov 16, 2015 3.950 4.090 3.840 4.020 435,812 +0.09(+2.29%)
Nov 13, 2015 3.750 3.950 3.660 3.930 563,746 +0.19(+5.08%)
Nov 12, 2015 3.790 3.855 3.690 3.740 0 -0.08(-2.09%)
Nov 11, 2015 3.880 3.760 3.820 268,452 -0.01(-0.26%)
Nov 10, 2015 3.990 4.000 3.830 3.830 320,920 -0.21(-5.20%)
Nov 09, 2015 3.940 4.060 3.840 4.040 350,885 +0.08(+2.02%)
Nov 06, 2015 4.020 4.030 3.850 3.960 418,023 -0.15(-3.65%)
Nov 05, 2015 4.220 4.230 4.070 4.110 606,201 -0.11(-2.61%)
Nov 04, 2015 4.510 4.510 4.190 4.220 1,243,376 -0.25(-5.59%)
Nov 03, 2015 4.360 4.500 4.280 4.470 454,245 +0.08(+1.82%)
Nov 02, 2015 4.300 4.420 4.150 4.390 411,331 +0.07(+1.62%)
Oct 30, 2015 4.500 4.500 4.300 4.320 449,899 -0.15(-3.36%)
Oct 29, 2015 4.770 4.840 4.410 4.470 994,438 -0.38(-7.84%)
Oct 28, 2015 4.910 5.120 4.700 4.850 1,215,783 +0.07(+1.46%)
Oct 27, 2015 4.830 4.960 4.720 4.780 1,101,507 -0.12(-2.45%)
Oct 26, 2015 4.850 4.970 4.740 4.900 1,170,703 +0.04(+0.82%)
Oct 23, 2015 4.940 4.960 4.750 4.860 871,329 +0.04(+0.83%)
Oct 22, 2015 4.830 4.980 4.800 4.820 490,182 +0.00(+0.00%)
Oct 21, 2015 5.040 5.040 4.780 4.820 587,582 -0.23(-4.55%)
Oct 20, 2015 4.910 5.140 4.870 5.050 753,625 +0.19(+3.91%)
Oct 19, 2015 5.170 5.220 4.780 4.860 909,181 -0.36(-6.90%)
Oct 16, 2015 5.410 5.470 5.220 5.220 1,671,476 -0.20(-3.69%)
Oct 15, 2015 5.200 5.510 5.110 5.420 1,185,474 +0.19(+3.63%)
Oct 14, 2015 5.040 5.320 5.020 5.230 953,271 +0.19(+3.77%)
Oct 13, 2015 4.940 5.070 4.780 5.040 961,409 +0.04(+0.80%)
Oct 09, 2015 5.000 5.000 5.000 0 +0.23(+4.82%)
Oct 08, 2015 4.830 4.950 4.760 4.770 1,200,184 -0.24(-4.79%)
Oct 07, 2015 4.820 5.030 4.750 5.010 1,599,116 +0.00(+0.00%)
Oct 06, 2015 4.850 5.090 4.800 5.010 1,356,383 +0.31(+6.60%)
Oct 05, 2015 4.770 4.980 4.620 4.700 996,036 -0.02(-0.42%)
Oct 02, 2015 4.340 4.760 4.240 4.720 897,214 +0.59(+14.29%)
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.