First Majestic Silver (TSX: FR )

7.950 +0.370 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.550 2.700 2.480 2.580 1,150,926 -0.07(-2.64%)
Sep 29, 2008 2.820 2.830 2.580 2.650 178,868 -0.22(-7.67%)
Sep 26, 2008 3.000 3.100 2.870 2.870 133,074 -0.16(-5.28%)
Sep 25, 2008 3.090 3.090 2.920 3.030 155,829 +0.10(+3.41%)
Sep 24, 2008 3.010 3.010 2.930 2.930 171,955 -0.03(-1.01%)
Sep 23, 2008 3.090 3.090 2.930 2.960 193,335 -0.03(-1.00%)
Sep 22, 2008 2.900 3.230 2.870 2.990 356,185 +0.39(+15.00%)
Sep 19, 2008 2.660 2.830 2.600 2.600 79,814 -0.13(-4.76%)
Sep 18, 2008 2.950 2.950 2.600 2.730 305,896 +0.03(+1.11%)
Sep 17, 2008 2.400 2.840 2.330 2.700 382,167 +0.22(+8.87%)
Sep 16, 2008 2.450 2.480 2.260 2.480 182,021 -0.09(-3.50%)
Sep 15, 2008 2.600 2.700 2.480 2.570 160,693 -0.18(-6.55%)
Sep 12, 2008 2.410 2.790 2.410 2.750 180,432 +0.30(+12.24%)
Sep 11, 2008 2.340 2.550 2.160 2.450 290,501 +0.17(+7.46%)
Sep 10, 2008 2.170 2.390 2.110 2.280 337,017 -0.03(-1.30%)
Sep 09, 2008 2.500 2.530 2.180 2.310 285,994 -0.25(-9.77%)
Sep 08, 2008 2.720 2.960 2.480 2.560 455,706 -0.26(-9.22%)
Sep 05, 2008 3.030 3.110 2.750 2.820 413,141 -0.25(-8.14%)
Sep 04, 2008 3.350 3.350 3.070 3.070 251,304 -0.27(-8.08%)
Sep 03, 2008 3.310 3.420 3.280 3.340 197,750 -0.05(-1.47%)
Sep 02, 2008 3.410 3.480 3.340 3.390 76,905 -0.19(-5.31%)
Aug 29, 2008 3.700 3.700 3.520 3.580 38,703 -0.04(-1.10%)
Aug 28, 2008 3.660 3.700 3.560 3.620 46,012 +0.01(+0.28%)
Aug 27, 2008 3.500 3.650 3.500 3.610 49,625 +0.11(+3.14%)
Aug 26, 2008 3.600 3.680 3.410 3.500 75,580 -0.10(-2.78%)
Aug 25, 2008 3.650 3.720 3.550 3.600 42,125 -0.03(-0.83%)
Aug 22, 2008 3.690 3.700 3.500 3.630 93,468 -0.16(-4.22%)
Aug 21, 2008 3.650 3.840 3.630 3.790 121,065 +0.26(+7.37%)
Aug 20, 2008 3.700 3.720 3.500 3.530 79,930 -0.13(-3.55%)
Aug 19, 2008 3.470 3.710 3.410 3.660 150,287 +0.21(+6.09%)
Aug 18, 2008 3.530 3.610 3.450 3.450 62,020 +0.02(+0.58%)
Aug 15, 2008 3.590 3.600 3.310 3.430 314,227 -0.31(-8.29%)
Aug 14, 2008 3.910 3.910 3.590 3.740 109,935 -0.17(-4.35%)
Aug 13, 2008 3.760 3.920 3.650 3.910 212,441 +0.28(+7.71%)
Aug 12, 2008 3.910 3.910 3.550 3.630 268,422 +0.01(+0.28%)
Aug 11, 2008 3.970 4.080 3.540 3.620 386,150 -0.33(-8.35%)
Aug 08, 2008 4.100 4.100 3.850 3.950 223,203 -0.16(-3.89%)
Aug 07, 2008 4.240 4.340 4.080 4.110 177,757 -0.17(-3.97%)
Aug 06, 2008 4.190 4.330 4.140 4.280 87,565 +0.20(+4.90%)
Aug 05, 2008 4.280 4.280 4.080 4.080 283,021 -0.14(-3.32%)
Aug 04, 2008 4.320 4.320 4.200 4.220 73,500 +0.00(+0.00%)
Aug 01, 2008 4.320 4.320 4.200 4.220 73,500 +0.01(+0.24%)
Jul 31, 2008 4.340 4.380 4.050 4.210 134,122 -0.15(-3.44%)
Jul 30, 2008 4.200 4.460 4.130 4.360 180,000 +0.09(+2.11%)
Jul 29, 2008 4.180 4.270 4.170 4.270 79,175 +0.12(+2.89%)
Jul 28, 2008 4.290 4.360 4.150 4.150 90,160 -0.29(-6.53%)
Jul 25, 2008 4.370 4.500 4.280 4.440 56,752 +0.06(+1.37%)
Jul 24, 2008 4.330 4.420 4.220 4.380 75,502 +0.05(+1.15%)
Jul 23, 2008 4.540 4.540 4.330 4.330 118,725 -0.21(-4.63%)
Jul 22, 2008 4.580 4.630 4.490 4.540 167,452 -0.06(-1.30%)
Jul 21, 2008 4.780 4.780 4.590 4.600 192,188 -0.12(-2.54%)
Jul 18, 2008 4.750 4.830 4.690 4.720 101,504 +0.00(+0.00%)
Jul 17, 2008 4.870 4.870 4.650 4.720 378,231 -0.11(-2.28%)
Jul 16, 2008 4.720 4.950 4.720 4.830 467,712 -0.04(-0.82%)
Jul 15, 2008 4.860 4.950 4.600 4.870 409,715 +0.08(+1.67%)
Jul 14, 2008 4.500 4.790 4.500 4.790 254,379 +0.21(+4.59%)
Jul 11, 2008 4.500 4.700 4.440 4.580 295,663 +0.15(+3.39%)
Jul 10, 2008 4.470 4.550 4.350 4.430 160,925 -0.08(-1.77%)
Jul 09, 2008 4.430 4.560 4.360 4.510 253,210 +0.06(+1.35%)
Jul 08, 2008 4.350 4.450 4.070 4.450 123,026 +0.06(+1.37%)
Jul 07, 2008 4.620 4.620 4.340 4.390 203,555 -0.28(-6.00%)
Jul 04, 2008 4.650 4.670 4.550 4.670 74,137 +0.00(+0.00%)
Jul 03, 2008 4.670 4.670 4.500 4.670 188,465 -0.02(-0.43%)
Jul 02, 2008 4.610 4.750 4.330 4.690 245,650 +0.09(+1.96%)
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.