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 (%)
May 30, 2014 9.200 9.250 8.920 9.090 266,793 -0.17(-1.84%)
May 29, 2014 9.020 9.330 8.900 9.260 253,507 +0.12(+1.31%)
May 28, 2014 9.500 9.520 9.020 9.140 467,482 -0.40(-4.19%)
May 27, 2014 9.800 9.800 9.500 9.540 200,477 -0.30(-3.05%)
May 26, 2014 9.800 9.890 9.770 9.840 30,856 -0.01(-0.10%)
May 23, 2014 9.940 9.960 9.800 9.850 105,068 -0.10(-1.01%)
May 22, 2014 10.04 10.10 9.940 9.950 127,604 -0.01(-0.10%)
May 21, 2014 10.03 10.03 9.800 9.960 293,575 -0.09(-0.90%)
May 20, 2014 10.00 10.14 9.980 10.05 177,231 +0.18(+1.82%)
May 16, 2014 9.870 9.870 9.870 0 -0.02(-0.20%)
May 15, 2014 10.03 10.03 9.820 9.890 251,980 -0.19(-1.88%)
May 14, 2014 10.38 10.39 10.04 10.08 270,891 -0.22(-2.14%)
May 13, 2014 10.34 10.42 10.22 10.30 130,391 +0.01(+0.10%)
May 12, 2014 10.25 10.40 10.22 10.29 262,687 +0.14(+1.38%)
May 09, 2014 10.20 10.26 9.940 10.15 284,781 +0.01(+0.10%)
May 08, 2014 10.05 10.29 10.05 10.14 401,471 +0.03(+0.30%)
May 07, 2014 10.40 10.40 9.960 10.11 354,330 -0.31(-2.98%)
May 06, 2014 10.62 10.62 10.35 10.42 134,732 -0.20(-1.88%)
May 05, 2014 10.88 10.93 10.61 10.62 238,554 -0.14(-1.30%)
May 02, 2014 10.40 10.85 10.40 10.76 389,943 +0.35(+3.36%)
May 01, 2014 10.27 10.52 10.26 10.41 171,884 +0.01(+0.10%)
Apr 30, 2014 10.42 10.58 10.36 10.40 232,814 -0.11(-1.05%)
Apr 29, 2014 10.30 10.56 10.28 10.51 245,183 +0.19(+1.84%)
Apr 28, 2014 10.49 10.51 10.21 10.32 235,345 -0.24(-2.27%)
Apr 25, 2014 10.52 10.66 10.41 10.56 212,206 +0.14(+1.34%)
Apr 24, 2014 10.33 10.68 10.30 10.42 282,943 -0.14(-1.33%)
Apr 23, 2014 10.40 10.64 10.30 10.56 226,761 +0.22(+2.13%)
Apr 22, 2014 10.00 10.34 9.950 10.34 275,632 +0.29(+2.89%)
Apr 21, 2014 10.10 10.14 9.740 10.05 351,982 -0.12(-1.18%)
Apr 17, 2014 10.17 10.17 10.17 0 -0.17(-1.64%)
Apr 16, 2014 10.46 10.50 10.21 10.34 168,063 -0.12(-1.15%)
Apr 15, 2014 10.40 10.49 10.16 10.46 390,739 -0.16(-1.51%)
Apr 14, 2014 10.60 10.86 10.51 10.62 239,422 +0.11(+1.05%)
Apr 11, 2014 10.80 10.84 10.37 10.51 315,485 -0.29(-2.69%)
Apr 10, 2014 11.29 11.43 10.76 10.80 331,905 -0.33(-2.96%)
Apr 09, 2014 10.74 11.28 10.66 11.13 0 +0.28(+2.58%)
Apr 08, 2014 10.92 11.02 10.72 10.85 317,270 +0.13(+1.21%)
Apr 07, 2014 10.79 11.07 10.66 10.72 279,799 -0.07(-0.65%)
Apr 04, 2014 11.18 11.20 10.75 10.79 263,877 -0.10(-0.92%)
Apr 03, 2014 10.97 10.97 10.73 10.89 273,663 -0.25(-2.24%)
Apr 02, 2014 11.00 11.23 10.99 11.14 331,396 +0.36(+3.34%)
Apr 01, 2014 10.70 10.84 10.62 10.78 191,628 +0.12(+1.13%)
Mar 31, 2014 10.95 10.98 10.59 10.66 593,468 -0.37(-3.35%)
Mar 28, 2014 10.98 11.18 10.66 11.03 268,327 +0.06(+0.55%)
Mar 27, 2014 10.72 11.09 10.59 10.97 279,548 +0.17(+1.57%)
Mar 26, 2014 11.34 11.58 10.77 10.80 336,467 -0.54(-4.76%)
Mar 25, 2014 11.50 11.61 11.26 11.34 281,716 -0.09(-0.79%)
Mar 24, 2014 12.10 12.28 11.42 11.43 422,385 -0.91(-7.37%)
Mar 21, 2014 12.46 12.67 12.25 12.34 194,126 -0.01(-0.08%)
Mar 20, 2014 12.05 12.45 12.05 12.35 210,330 +0.20(+1.65%)
Mar 19, 2014 12.48 12.58 12.12 12.15 257,999 -0.46(-3.65%)
Mar 18, 2014 12.13 12.80 12.12 12.61 249,391 +0.29(+2.35%)
Mar 17, 2014 12.68 12.82 12.31 12.32 256,278 -0.46(-3.60%)
Mar 14, 2014 12.92 13.16 12.68 12.78 407,595 +0.09(+0.71%)
Mar 13, 2014 12.33 12.85 12.21 12.69 354,746 +0.33(+2.67%)
Mar 12, 2014 12.15 12.41 12.15 12.36 228,035 +0.42(+3.52%)
Mar 11, 2014 12.34 12.48 11.91 11.94 290,501 -0.20(-1.65%)
Mar 10, 2014 12.29 12.32 12.03 12.14 208,559 -0.21(-1.70%)
Mar 07, 2014 12.59 12.59 12.22 12.35 387,247 -0.32(-2.53%)
Mar 06, 2014 12.57 12.78 12.57 12.67 285,828 +0.13(+1.04%)
Mar 05, 2014 12.36 12.59 12.25 12.54 278,824 +0.18(+1.46%)
Mar 04, 2014 12.35 12.60 12.22 12.36 381,033 -0.28(-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.