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

First Majestic Silver (TSX: FR )

9.170 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 14.19 14.56 14.03 14.40 470,360 +0.56(+4.05%)
Dec 30, 2010 14.12 14.22 13.72 13.84 444,278 -0.11(-0.79%)
Dec 29, 2010 13.40 14.04 13.40 13.95 763,507 +1.45(+11.60%)
Dec 24, 2010 12.31 12.59 12.31 12.50 19,393 +0.05(+0.40%)
Dec 23, 2010 12.33 12.65 12.32 12.45 301,659 -0.14(-1.11%)
Dec 22, 2010 12.80 12.88 12.48 12.59 777,482 -0.16(-1.25%)
Dec 21, 2010 12.64 12.80 12.39 12.75 511,897 +0.03(+0.24%)
Dec 20, 2010 13.10 13.16 12.64 12.72 949,021 -0.49(-3.71%)
Dec 17, 2010 12.75 13.47 12.70 13.21 6,850,393 +0.58(+4.59%)
Dec 16, 2010 12.73 12.89 12.26 12.63 871,356 -0.28(-2.17%)
Dec 15, 2010 13.60 14.07 12.62 12.91 1,522,010 -1.04(-7.46%)
Dec 14, 2010 13.57 14.10 13.52 13.95 1,319,376 +0.52(+3.87%)
Dec 13, 2010 13.25 14.22 13.02 13.43 1,805,620 +0.73(+5.75%)
Dec 10, 2010 12.24 12.70 11.48 12.70 1,109,349 +0.26(+2.09%)
Dec 09, 2010 12.83 12.92 12.32 12.44 715,911 -0.14(-1.11%)
Dec 08, 2010 12.85 12.85 11.89 12.58 1,325,036 -0.52(-3.97%)
Dec 07, 2010 14.29 14.34 13.01 13.10 1,657,079 -0.48(-3.53%)
Dec 06, 2010 12.86 13.64 12.77 13.58 1,072,934 +0.85(+6.68%)
Dec 03, 2010 12.61 12.85 12.47 12.73 878,458 +0.19(+1.52%)
Dec 02, 2010 12.69 12.82 12.50 12.54 721,771 -0.15(-1.18%)
Dec 01, 2010 12.40 12.85 12.33 12.69 1,183,536 +0.49(+4.02%)
Nov 30, 2010 11.64 12.20 11.52 12.20 2,063,427 +0.70(+6.09%)
Nov 29, 2010 11.25 11.56 11.25 11.50 598,595 -0.05(-0.43%)
Nov 26, 2010 11.00 11.55 10.68 11.55 607,690 +0.00(+0.00%)
Nov 25, 2010 11.58 11.65 11.40 11.55 273,979 -0.04(-0.35%)
Nov 24, 2010 11.40 11.65 11.34 11.59 628,152 +0.14(+1.22%)
Nov 23, 2010 11.40 11.50 11.17 11.45 653,450 -0.08(-0.69%)
Nov 22, 2010 11.06 11.65 11.00 11.53 1,249,413 +0.53(+4.82%)
Nov 19, 2010 10.25 11.03 10.10 11.00 828,053 +0.58(+5.57%)
Nov 18, 2010 10.38 10.54 10.23 10.42 816,257 +0.51(+5.15%)
Nov 17, 2010 9.350 9.910 9.350 9.910 907,900 +0.46(+4.87%)
Nov 16, 2010 9.270 9.520 8.640 9.450 1,410,138 -0.15(-1.56%)
Nov 15, 2010 9.900 10.05 9.510 9.600 486,017 -0.25(-2.54%)
Nov 12, 2010 9.910 10.14 9.620 9.850 652,326 -0.40(-3.90%)
Nov 11, 2010 10.15 10.29 9.940 10.25 734,965 +0.03(+0.29%)
Nov 10, 2010 10.23 10.29 9.500 10.22 1,462,085 +0.14(+1.39%)
Nov 09, 2010 11.42 11.79 9.810 10.08 2,525,259 -0.95(-8.61%)
Nov 08, 2010 10.11 11.09 10.10 11.03 1,147,418 +1.07(+10.74%)
Nov 05, 2010 9.450 10.47 9.450 9.960 1,031,540 +0.30(+3.11%)
Nov 04, 2010 9.220 9.750 9.200 9.660 1,426,403 +0.86(+9.77%)
Nov 03, 2010 8.690 8.810 7.920 8.800 1,296,565 +0.10(+1.15%)
Nov 02, 2010 8.010 8.780 7.830 8.700 1,293,175 +0.65(+8.07%)
Nov 01, 2010 7.910 8.100 7.900 8.050 793,191 +0.23(+2.94%)
Oct 29, 2010 7.560 7.850 7.500 7.820 492,027 +0.28(+3.71%)
Oct 28, 2010 7.460 7.580 7.460 7.540 262,617 +0.11(+1.48%)
Oct 27, 2010 7.500 7.520 7.330 7.430 263,551 -0.07(-0.93%)
Oct 25, 2010 6.930 7.570 6.930 7.500 960,495 +0.72(+10.62%)
Oct 22, 2010 6.700 6.830 6.550 6.780 416,553 +0.02(+0.30%)
Oct 21, 2010 6.800 6.880 6.600 6.760 423,686 -0.04(-0.59%)
Oct 20, 2010 6.630 6.840 6.630 6.800 459,637 +0.21(+3.19%)
Oct 19, 2010 6.950 6.950 6.530 6.590 1,041,452 -0.57(-7.96%)
Oct 18, 2010 7.120 7.200 7.010 7.160 300,120 -0.09(-1.24%)
Oct 15, 2010 7.410 7.410 7.170 7.250 521,459 -0.19(-2.55%)
Oct 14, 2010 7.560 7.600 7.420 7.440 615,477 -0.07(-0.93%)
Oct 13, 2010 7.490 7.690 7.450 7.510 740,356 +0.07(+0.94%)
Oct 12, 2010 7.480 7.480 7.170 7.440 602,365 -0.05(-0.67%)
Oct 08, 2010 7.350 7.490 7.350 7.490 719,806 +0.10(+1.35%)
Oct 07, 2010 7.500 7.590 7.150 7.390 903,984 -0.05(-0.67%)
Oct 06, 2010 7.250 7.570 7.240 7.440 917,749 +0.20(+2.76%)
Oct 05, 2010 6.950 7.320 6.910 7.240 716,105 +0.46(+6.78%)
Oct 04, 2010 6.800 6.850 6.640 6.780 453,536 -0.19(-2.73%)
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.