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 (%)
Feb 29, 2008 5.100 5.160 5.000 5.140 313,565 -0.05(-0.96%)
Feb 28, 2008 4.970 5.290 4.860 5.190 599,778 +0.20(+4.01%)
Feb 27, 2008 4.890 5.000 4.850 4.990 315,450 +0.29(+6.17%)
Feb 26, 2008 4.570 4.750 4.500 4.700 204,675 +0.11(+2.40%)
Feb 25, 2008 4.600 4.660 4.410 4.590 151,133 +0.05(+1.10%)
Feb 22, 2008 4.560 4.630 4.540 4.540 85,290 -0.02(-0.44%)
Feb 21, 2008 4.500 4.640 4.500 4.560 220,473 +0.14(+3.17%)
Feb 20, 2008 4.360 4.420 4.270 4.420 135,277 +0.07(+1.61%)
Feb 19, 2008 4.400 4.460 4.320 4.350 146,956 +0.07(+1.64%)
Feb 18, 2008 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Feb 15, 2008 4.320 4.400 4.280 4.280 55,284 -0.03(-0.70%)
Feb 14, 2008 4.350 4.350 4.290 4.310 18,400 +0.00(+0.00%)
Feb 13, 2008 4.340 4.400 4.250 4.310 52,875 -0.09(-2.05%)
Feb 12, 2008 4.380 4.500 4.340 4.400 138,150 +0.02(+0.46%)
Feb 11, 2008 4.300 4.410 4.280 4.380 190,641 +0.12(+2.82%)
Feb 08, 2008 4.340 4.340 4.220 4.260 116,824 -0.03(-0.70%)
Feb 07, 2008 4.180 4.310 4.110 4.290 57,621 +0.15(+3.62%)
Feb 06, 2008 4.190 4.250 4.140 4.140 74,511 -0.05(-1.19%)
Feb 05, 2008 4.270 4.330 4.110 4.190 101,962 -0.11(-2.56%)
Feb 04, 2008 4.350 4.380 4.140 4.300 133,663 -0.18(-4.02%)
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.