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

First Majestic Silver (TSX: FR )

9.430 +0.100 (+1.07%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 19, 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 (%)
Sep 28, 2018 7.210 7.450 7.180 7.330 717,325 +0.16(+2.23%)
Sep 27, 2018 7.160 7.270 7.020 7.170 411,643 -0.07(-0.97%)
Sep 26, 2018 7.260 7.420 7.140 7.240 669,067 -0.13(-1.76%)
Sep 25, 2018 7.340 7.490 7.300 7.370 453,855 +0.12(+1.66%)
Sep 24, 2018 7.350 7.580 7.250 7.250 580,285 -0.06(-0.82%)
Sep 21, 2018 7.190 7.410 7.100 7.310 880,850 -0.08(-1.08%)
Sep 20, 2018 7.700 7.700 7.260 7.390 667,237 -0.20(-2.64%)
Sep 19, 2018 7.480 7.700 7.430 7.590 772,851 +0.16(+2.15%)
Sep 18, 2018 7.410 7.510 7.350 7.430 493,050 +0.03(+0.41%)
Sep 17, 2018 7.190 7.440 7.080 7.400 607,104 +0.27(+3.79%)
Sep 14, 2018 7.200 7.280 7.110 7.130 300,555 -0.09(-1.25%)
Sep 13, 2018 7.440 7.480 7.120 7.220 688,256 -0.07(-0.96%)
Sep 12, 2018 6.960 7.380 6.850 7.290 1,056,562 +0.34(+4.89%)
Sep 11, 2018 6.880 7.000 6.650 6.950 751,701 -0.07(-1.00%)
Sep 10, 2018 7.230 7.260 7.010 7.020 522,139 -0.18(-2.50%)
Sep 07, 2018 6.880 7.250 6.770 7.200 703,620 +0.20(+2.86%)
Sep 06, 2018 7.010 7.140 6.960 7.000 580,767 +0.05(+0.72%)
Sep 05, 2018 7.060 7.090 6.860 6.950 704,175 -0.06(-0.86%)
Sep 04, 2018 7.070 7.090 6.770 7.010 997,333 -0.25(-3.44%)
Aug 31, 2018 7.260 7.260 7.260 0 +0.17(+2.40%)
Aug 30, 2018 7.270 7.300 7.010 7.090 680,821 -0.22(-3.01%)
Aug 29, 2018 7.330 7.360 7.180 7.310 573,829 +0.01(+0.14%)
Aug 28, 2018 7.690 7.830 7.240 7.300 1,200,640 -0.28(-3.69%)
Aug 27, 2018 7.060 7.650 7.060 7.580 1,020,633 +0.42(+5.87%)
Aug 24, 2018 6.990 7.350 6.920 7.160 801,372 +0.32(+4.68%)
Aug 23, 2018 7.100 7.150 6.790 6.840 1,024,042 -0.33(-4.60%)
Aug 22, 2018 7.270 7.290 7.160 7.170 894,518 -0.01(-0.14%)
Aug 21, 2018 7.150 7.240 7.090 7.180 646,479 +0.09(+1.27%)
Aug 20, 2018 6.920 7.170 6.890 7.090 1,040,745 +0.27(+3.96%)
Aug 17, 2018 6.800 6.930 6.640 6.820 936,570 +0.13(+1.94%)
Aug 16, 2018 6.850 7.250 6.670 6.690 1,070,354 -0.06(-0.89%)
Aug 15, 2018 7.100 7.100 6.600 6.750 1,315,868 -0.59(-8.04%)
Aug 14, 2018 7.200 7.470 7.200 7.340 767,591 +0.11(+1.52%)
Aug 13, 2018 8.220 8.270 7.060 7.230 2,118,349 -1.27(-14.94%)
Aug 10, 2018 8.460 8.660 8.460 8.500 220,335 +0.03(+0.35%)
Aug 09, 2018 8.310 8.540 8.260 8.470 325,157 +0.19(+2.29%)
Aug 08, 2018 8.350 8.420 8.140 8.280 484,070 -0.07(-0.84%)
Aug 07, 2018 8.610 8.690 8.350 8.350 367,602 -0.21(-2.45%)
Aug 03, 2018 8.560 8.560 8.560 0 +0.03(+0.35%)
Aug 02, 2018 8.530 8.630 8.470 8.530 272,441 +0.00(+0.00%)
Aug 01, 2018 8.550 8.620 8.460 8.530 357,304 -0.10(-1.16%)
Jul 31, 2018 8.430 8.730 8.400 8.630 472,221 +0.15(+1.77%)
Jul 30, 2018 8.400 8.500 8.380 8.480 305,883 +0.06(+0.71%)
Jul 27, 2018 8.560 8.580 8.370 8.420 299,237 -0.09(-1.06%)
Jul 26, 2018 8.700 8.480 8.510 316,393 -0.20(-2.30%)
Jul 25, 2018 8.680 8.780 8.600 8.710 347,524 +0.10(+1.16%)
Jul 24, 2018 8.680 8.410 8.610 762,568 +0.20(+2.38%)
Jul 23, 2018 8.610 8.730 8.320 8.410 661,865 -0.27(-3.11%)
Jul 20, 2018 9.070 8.630 8.680 777,355 -0.20(-2.25%)
Jul 19, 2018 8.840 9.020 8.790 8.880 630,983 -0.15(-1.66%)
Jul 18, 2018 8.820 9.180 8.820 9.030 767,995 +0.11(+1.23%)
Jul 17, 2018 9.530 9.590 8.920 8.920 1,315,392 -0.83(-8.51%)
Jul 16, 2018 10.05 10.10 9.740 9.750 425,720 -0.37(-3.66%)
Jul 13, 2018 10.00 10.18 9.940 10.12 319,883 +0.09(+0.90%)
Jul 12, 2018 10.27 9.980 10.03 278,076 +0.00(+0.00%)
Jul 11, 2018 10.40 10.47 9.965 10.03 825,273 -0.48(-4.57%)
Jul 10, 2018 10.72 10.72 10.34 10.51 483,279 -0.24(-2.23%)
Jul 09, 2018 10.99 11.08 10.75 10.75 594,047 -0.08(-0.74%)
Jul 06, 2018 10.58 10.89 10.58 10.83 447,940 +0.28(+2.65%)
Jul 05, 2018 10.69 10.52 10.55 481,460 -0.11(-1.03%)
Jul 04, 2018 10.57 10.73 10.57 10.66 155,461 +0.12(+1.14%)
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.