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 (%)
Aug 31, 2010 4.840 4.990 4.840 4.940 265,380 +0.14(+2.92%)
Aug 30, 2010 4.730 4.890 4.710 4.800 359,771 +0.11(+2.35%)
Aug 27, 2010 4.760 4.960 4.650 4.690 601,676 -0.07(-1.47%)
Aug 26, 2010 4.600 4.760 4.600 4.760 504,989 +0.19(+4.16%)
Aug 25, 2010 4.450 4.620 4.450 4.570 316,539 +0.18(+4.10%)
Aug 24, 2010 4.340 4.460 4.200 4.390 190,468 +0.04(+0.92%)
Aug 23, 2010 4.400 4.450 4.340 4.350 73,791 -0.05(-1.14%)
Aug 20, 2010 4.360 4.420 4.290 4.400 56,598 +0.01(+0.23%)
Aug 19, 2010 4.500 4.560 4.330 4.390 264,245 -0.16(-3.52%)
Aug 18, 2010 4.610 4.610 4.460 4.550 279,209 -0.13(-2.78%)
Aug 17, 2010 4.490 4.690 4.360 4.680 536,799 +0.18(+4.00%)
Aug 16, 2010 4.310 4.500 4.300 4.500 524,241 +0.28(+6.64%)
Aug 13, 2010 4.220 4.240 4.180 4.220 108,579 -0.02(-0.47%)
Aug 12, 2010 4.050 4.280 4.050 4.240 166,781 +0.14(+3.41%)
Aug 11, 2010 4.150 4.150 4.010 4.100 140,746 -0.05(-1.20%)
Aug 10, 2010 4.050 4.150 3.990 4.150 149,389 +0.11(+2.72%)
Aug 09, 2010 4.050 4.060 4.000 4.040 90,058 +0.04(+1.00%)
Aug 06, 2010 3.910 4.030 3.900 4.000 103,420 +0.10(+2.56%)
Aug 05, 2010 3.950 3.950 3.870 3.900 77,876 +0.00(+0.00%)
Aug 04, 2010 3.900 3.940 3.890 3.900 228,624 +0.03(+0.78%)
Aug 03, 2010 4.000 4.000 3.840 3.870 228,680 -0.12(-3.01%)
Jul 30, 2010 4.000 4.070 3.950 3.990 91,018 -0.08(-1.97%)
Jul 29, 2010 4.090 4.130 4.010 4.070 41,393 -0.05(-1.21%)
Jul 28, 2010 4.000 4.130 3.930 4.120 60,119 +0.07(+1.73%)
Jul 27, 2010 4.080 4.100 3.970 4.050 201,702 -0.04(-0.98%)
Jul 26, 2010 3.960 4.130 3.910 4.090 116,596 +0.12(+3.02%)
Jul 23, 2010 3.830 3.990 3.830 3.970 94,384 +0.06(+1.53%)
Jul 22, 2010 3.900 3.950 3.880 3.910 59,070 +0.02(+0.51%)
Jul 21, 2010 3.850 3.890 3.800 3.890 73,308 +0.07(+1.83%)
Jul 20, 2010 3.740 3.870 3.700 3.820 99,898 +0.08(+2.14%)
Jul 19, 2010 3.770 3.830 3.690 3.740 265,312 -0.10(-2.60%)
Jul 16, 2010 3.900 3.940 3.830 3.840 162,447 -0.10(-2.54%)
Jul 15, 2010 3.990 3.990 3.900 3.940 90,757 -0.04(-1.01%)
Jul 14, 2010 4.000 4.020 3.920 3.980 115,577 -0.05(-1.24%)
Jul 13, 2010 4.050 4.130 4.030 4.030 103,888 +0.02(+0.50%)
Jul 12, 2010 3.930 4.020 3.930 4.010 134,458 +0.03(+0.75%)
Jul 09, 2010 3.950 4.090 3.930 3.980 153,145 +0.06(+1.53%)
Jul 08, 2010 4.110 4.110 3.820 3.920 250,055 -0.20(-4.85%)
Jul 07, 2010 3.860 4.130 3.860 4.120 185,356 +0.17(+4.30%)
Jul 06, 2010 3.950 4.040 3.880 3.950 207,904 -0.08(-1.99%)
Jul 02, 2010 4.150 4.150 4.030 4.030 206,350 -0.25(-5.84%)
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%)
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.