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

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)
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 (%)
Aug 31, 2017 8.410 8.870 8.400 8.820 840,230 +0.45(+5.38%)
Aug 30, 2017 8.500 8.550 8.300 8.370 702,052 -0.20(-2.33%)
Aug 29, 2017 8.930 9.060 8.410 8.570 1,253,617 -0.15(-1.72%)
Aug 28, 2017 8.200 8.795 8.150 8.720 845,471 +0.64(+7.92%)
Aug 25, 2017 8.110 8.220 7.960 8.080 495,247 +0.05(+0.62%)
Aug 24, 2017 7.890 8.110 7.840 8.030 345,707 +0.06(+0.75%)
Aug 23, 2017 7.930 7.980 7.800 7.970 301,145 +0.11(+1.40%)
Aug 22, 2017 8.010 8.060 7.800 7.860 321,293 -0.18(-2.24%)
Aug 21, 2017 8.110 8.170 7.970 8.040 412,962 -0.06(-0.74%)
Aug 18, 2017 8.520 8.520 8.010 8.100 798,138 -0.21(-2.53%)
Aug 17, 2017 8.300 8.390 8.180 8.310 777,684 +0.07(+0.85%)
Aug 16, 2017 7.920 8.350 7.850 8.240 623,454 +0.31(+3.91%)
Aug 15, 2017 7.700 8.020 7.700 7.930 667,278 -0.07(-0.88%)
Aug 14, 2017 8.180 8.180 7.920 8.000 693,658 -0.28(-3.38%)
Aug 11, 2017 8.630 8.630 8.110 8.280 1,324,634 -0.30(-3.50%)
Aug 10, 2017 8.080 8.620 8.000 8.580 1,403,595 +0.68(+8.61%)
Aug 09, 2017 7.920 7.990 7.710 7.900 832,415 +0.21(+2.73%)
Aug 08, 2017 7.950 7.980 7.510 7.690 1,250,497 -0.20(-2.53%)
Aug 04, 2017 9.250 9.300 7.840 7.890 3,035,545 -1.79(-18.49%)
Aug 03, 2017 9.850 9.860 9.630 9.680 517,941 -0.17(-1.73%)
Aug 02, 2017 10.25 10.29 9.820 9.850 499,236 -0.40(-3.90%)
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.