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

First Majestic Silver (TSX: FR )

10.78 UNCHANGED
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 (%)
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%)
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.