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 (%)
Jun 30, 2010 4.260 4.390 4.260 4.280 259,031 -0.02(-0.47%)
Jun 29, 2010 4.290 4.330 4.250 4.300 494,883 -0.17(-3.80%)
Jun 25, 2010 4.270 4.490 4.270 4.470 233,912 +0.21(+4.93%)
Jun 24, 2010 4.220 4.270 4.220 4.260 113,347 -0.03(-0.70%)
Jun 23, 2010 4.240 4.350 4.210 4.290 147,302 -0.01(-0.23%)
Jun 22, 2010 4.200 4.380 4.190 4.300 224,225 +0.08(+1.90%)
Jun 21, 2010 4.470 4.470 4.210 4.220 268,462 -0.20(-4.52%)
Jun 18, 2010 4.340 4.490 4.280 4.420 545,003 -0.08(-1.78%)
Jun 17, 2010 4.080 4.500 4.080 4.500 921,382 +0.44(+10.84%)
Jun 16, 2010 4.000 4.110 3.980 4.060 362,820 +0.05(+1.25%)
Jun 15, 2010 3.900 4.020 3.900 4.010 126,443 +0.08(+2.04%)
Jun 14, 2010 3.970 4.040 3.900 3.930 168,521 -0.01(-0.25%)
Jun 11, 2010 3.990 3.990 3.920 3.940 262,811 -0.07(-1.75%)
Jun 10, 2010 3.930 4.020 3.860 4.010 610,556 +0.11(+2.82%)
Jun 09, 2010 3.970 3.970 3.880 3.900 474,426 -0.08(-2.01%)
Jun 08, 2010 3.960 4.050 3.960 3.980 592,013 +0.03(+0.76%)
Jun 07, 2010 3.800 3.950 3.800 3.950 406,181 +0.12(+3.13%)
Jun 04, 2010 3.900 3.910 3.770 3.830 318,950 -0.11(-2.79%)
Jun 03, 2010 3.920 3.950 3.770 3.940 305,822 +0.03(+0.77%)
Jun 02, 2010 3.690 3.930 3.660 3.910 482,914 +0.17(+4.55%)
Jun 01, 2010 3.820 3.880 3.660 3.740 317,915 -0.09(-2.35%)
May 31, 2010 3.870 3.880 3.820 3.830 101,284 -0.08(-2.05%)
May 28, 2010 3.880 3.970 3.830 3.910 372,475 -0.01(-0.26%)
May 27, 2010 3.800 3.940 3.770 3.920 284,198 +0.14(+3.70%)
May 26, 2010 3.750 3.850 3.750 3.780 532,551 +0.13(+3.56%)
May 25, 2010 3.550 3.670 3.510 3.650 275,569 +0.00(+0.00%)
May 21, 2010 3.550 3.740 3.470 3.650 520,166 +0.10(+2.82%)
May 20, 2010 3.620 3.580 3.550 3.550 391,611 -0.23(-6.08%)
May 19, 2010 3.810 3.810 3.620 3.780 346,307 -0.12(-3.08%)
May 18, 2010 3.920 3.970 3.840 3.900 200,618 +0.01(+0.26%)
May 17, 2010 4.050 4.100 3.840 3.890 301,089 -0.15(-3.71%)
May 14, 2010 4.070 4.090 3.870 4.040 327,529 +0.06(+1.51%)
May 13, 2010 4.140 4.160 3.980 3.980 296,994 -0.14(-3.40%)
May 12, 2010 4.090 4.170 4.030 4.120 522,642 +0.13(+3.26%)
May 11, 2010 3.790 4.000 3.900 3.990 619,090 +0.30(+8.13%)
May 10, 2010 3.660 3.690 3.640 3.690 146,995 +0.07(+1.93%)
May 07, 2010 3.670 3.730 3.560 3.620 436,310 -0.05(-1.36%)
May 06, 2010 3.700 3.800 3.560 3.670 321,636 -0.03(-0.81%)
May 05, 2010 3.610 3.700 3.600 3.700 330,410 +0.03(+0.82%)
May 04, 2010 3.850 3.850 3.590 3.670 472,038 -0.18(-4.68%)
May 03, 2010 3.840 3.860 3.740 3.850 398,430 +0.07(+1.85%)
Apr 30, 2010 3.720 3.810 3.720 3.780 710,542 +0.11(+3.00%)
Apr 29, 2010 3.630 3.710 3.630 3.670 236,677 +0.04(+1.10%)
Apr 28, 2010 3.610 3.690 3.570 3.630 377,420 +0.00(+0.00%)
Apr 27, 2010 3.610 3.630 3.470 3.630 402,980 +0.01(+0.28%)
Apr 26, 2010 3.660 3.700 3.620 3.620 190,608 -0.02(-0.55%)
Apr 23, 2010 3.480 3.680 3.480 3.640 279,678 +0.15(+4.30%)
Apr 22, 2010 3.480 3.490 3.420 3.490 162,129 -0.02(-0.57%)
Apr 21, 2010 3.460 3.530 3.430 3.510 137,829 +0.06(+1.74%)
Apr 20, 2010 3.460 3.540 3.400 3.450 327,906 +0.02(+0.58%)
Apr 19, 2010 3.380 3.450 3.360 3.430 148,960 -0.01(-0.29%)
Apr 16, 2010 3.470 3.550 3.370 3.440 410,456 -0.15(-4.18%)
Apr 15, 2010 3.600 3.650 3.580 3.590 125,059 -0.02(-0.55%)
Apr 14, 2010 3.570 3.650 3.550 3.610 275,911 +0.05(+1.40%)
Apr 13, 2010 3.620 3.620 3.460 3.560 205,730 -0.02(-0.56%)
Apr 12, 2010 3.640 3.700 3.580 3.580 313,851 +0.00(+0.00%)
Apr 09, 2010 3.550 3.620 3.550 3.580 335,406 +0.04(+1.13%)
Apr 08, 2010 3.520 3.550 3.420 3.540 263,251 +0.03(+0.85%)
Apr 07, 2010 3.490 3.570 3.490 3.510 542,869 +0.02(+0.57%)
Apr 06, 2010 3.480 3.490 3.410 3.490 264,060 +0.01(+0.29%)
Apr 05, 2010 3.330 3.480 3.330 3.480 290,148 +0.19(+5.78%)
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.