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 (%)
Apr 30, 2019 8.160 8.320 8.150 8.230 369,590 +0.06(+0.73%)
Apr 29, 2019 8.440 8.440 8.100 8.170 619,835 -0.32(-3.77%)
Apr 26, 2019 8.160 8.540 8.150 8.490 819,570 +0.39(+4.81%)
Apr 25, 2019 8.120 8.250 8.010 8.100 541,685 +0.00(+0.00%)
Apr 24, 2019 7.990 8.190 7.900 8.100 545,055 +0.12(+1.50%)
Apr 23, 2019 7.770 8.070 7.740 7.980 565,251 +0.12(+1.53%)
Apr 22, 2019 8.140 8.190 7.850 7.860 429,156 -0.25(-3.08%)
Apr 18, 2019 8.110 8.110 8.110 0 +0.05(+0.62%)
Apr 17, 2019 8.120 8.260 8.010 8.060 582,975 -0.03(-0.37%)
Apr 16, 2019 8.260 8.310 8.080 8.090 773,049 -0.30(-3.58%)
Apr 15, 2019 8.250 8.470 8.150 8.390 613,098 +0.02(+0.24%)
Apr 12, 2019 8.470 8.520 8.340 8.370 470,050 -0.07(-0.83%)
Apr 11, 2019 8.520 8.610 8.360 8.440 485,779 -0.22(-2.54%)
Apr 10, 2019 8.800 8.860 8.640 8.660 489,564 -0.15(-1.70%)
Apr 09, 2019 8.760 8.830 8.720 8.810 339,598 +0.10(+1.15%)
Apr 08, 2019 8.790 8.880 8.670 8.710 391,408 +0.08(+0.93%)
Apr 05, 2019 8.730 8.750 8.590 8.630 357,383 -0.11(-1.26%)
Apr 04, 2019 8.310 8.750 8.250 8.740 438,707 +0.28(+3.31%)
Apr 03, 2019 8.450 8.550 8.340 8.460 393,301 +0.05(+0.59%)
Apr 02, 2019 8.330 8.500 8.280 8.410 420,695 +0.00(+0.00%)
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.