Skip to main content
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 (%)
Apr 30, 2010 3.720 3.810 3.720 3.780 710,542 +0.11(+3.00%)
Apr 29, 2010 3.630 3.710 3.630 3.670 236,677 +0.04(+1.10%)
Apr 28, 2010 3.610 3.690 3.570 3.630 377,420 +0.00(+0.00%)
Apr 27, 2010 3.610 3.630 3.470 3.630 402,980 +0.01(+0.28%)
Apr 26, 2010 3.660 3.700 3.620 3.620 190,608 -0.02(-0.55%)
Apr 23, 2010 3.480 3.680 3.480 3.640 279,678 +0.15(+4.30%)
Apr 22, 2010 3.480 3.490 3.420 3.490 162,129 -0.02(-0.57%)
Apr 21, 2010 3.460 3.530 3.430 3.510 137,829 +0.06(+1.74%)
Apr 20, 2010 3.460 3.540 3.400 3.450 327,906 +0.02(+0.58%)
Apr 19, 2010 3.380 3.450 3.360 3.430 148,960 -0.01(-0.29%)
Apr 16, 2010 3.470 3.550 3.370 3.440 410,456 -0.15(-4.18%)
Apr 15, 2010 3.600 3.650 3.580 3.590 125,059 -0.02(-0.55%)
Apr 14, 2010 3.570 3.650 3.550 3.610 275,911 +0.05(+1.40%)
Apr 13, 2010 3.620 3.620 3.460 3.560 205,730 -0.02(-0.56%)
Apr 12, 2010 3.640 3.700 3.580 3.580 313,851 +0.00(+0.00%)
Apr 09, 2010 3.550 3.620 3.550 3.580 335,406 +0.04(+1.13%)
Apr 08, 2010 3.520 3.550 3.420 3.540 263,251 +0.03(+0.85%)
Apr 07, 2010 3.490 3.570 3.490 3.510 542,869 +0.02(+0.57%)
Apr 06, 2010 3.480 3.490 3.410 3.490 264,060 +0.01(+0.29%)
Apr 05, 2010 3.330 3.480 3.330 3.480 290,148 +0.19(+5.78%)
Apr 01, 2010 3.290 3.290 3.290 0 +0.13(+4.11%)
Mar 31, 2010 3.190 3.190 3.140 3.160 105,220 +0.03(+0.96%)
Mar 30, 2010 3.180 3.190 3.110 3.130 126,389 -0.05(-1.57%)
Mar 29, 2010 3.130 3.200 3.130 3.180 171,938 +0.05(+1.60%)
Mar 26, 2010 3.050 3.140 3.050 3.130 220,187 +0.09(+2.96%)
Mar 25, 2010 3.120 3.140 3.040 3.040 230,442 -0.05(-1.62%)
Mar 24, 2010 3.140 3.150 3.090 3.090 213,616 -0.09(-2.83%)
Mar 23, 2010 3.050 3.220 3.050 3.180 273,227 +0.14(+4.61%)
Mar 22, 2010 3.120 3.160 3.040 3.040 637,586 -0.08(-2.56%)
Mar 19, 2010 3.140 3.220 3.100 3.120 775,061 -0.03(-0.95%)
Mar 18, 2010 3.260 3.270 3.150 3.150 298,111 -0.11(-3.37%)
Mar 17, 2010 3.280 3.330 3.230 3.260 478,372 +0.00(+0.00%)
Mar 16, 2010 3.220 3.270 3.180 3.260 544,128 +0.12(+3.82%)
Mar 15, 2010 3.240 3.180 3.140 3.140 309,274 -0.09(-2.79%)
Mar 12, 2010 3.280 3.280 3.210 3.230 133,079 -0.05(-1.52%)
Mar 11, 2010 3.220 3.290 3.190 3.280 187,566 +0.01(+0.31%)
Mar 10, 2010 3.370 3.450 3.190 3.270 819,769 -0.06(-1.80%)
Mar 09, 2010 3.400 3.400 3.250 3.330 421,521 -0.07(-2.06%)
Mar 08, 2010 3.500 3.510 3.400 3.400 207,860 -0.06(-1.73%)
Mar 05, 2010 3.490 3.540 3.410 3.460 247,612 +0.05(+1.47%)
Mar 04, 2010 3.510 3.520 3.410 3.410 242,725 -0.10(-2.85%)
Mar 03, 2010 3.560 3.630 3.500 3.510 350,674 +0.04(+1.15%)
Mar 02, 2010 3.390 3.550 3.390 3.470 273,816 +0.11(+3.27%)
Mar 01, 2010 3.470 3.500 3.360 3.360 166,832 -0.06(-1.75%)
Feb 26, 2010 3.390 3.440 3.330 3.420 138,775 +0.05(+1.48%)
Feb 25, 2010 3.280 3.420 3.190 3.370 201,636 +0.02(+0.60%)
Feb 24, 2010 3.390 3.570 3.270 3.350 287,818 -0.06(-1.76%)
Feb 23, 2010 3.500 3.500 3.360 3.410 150,538 -0.15(-4.21%)
Feb 22, 2010 3.610 3.640 3.540 3.560 51,143 -0.05(-1.39%)
Feb 19, 2010 3.550 3.660 3.510 3.610 130,028 +0.04(+1.12%)
Feb 18, 2010 3.640 3.650 3.520 3.570 95,981 -0.02(-0.56%)
Feb 17, 2010 3.700 3.730 3.540 3.590 157,157 -0.08(-2.18%)
Feb 16, 2010 3.570 3.730 3.570 3.670 286,234 +0.18(+5.16%)
Feb 12, 2010 3.490 3.490 3.490 0 -0.01(-0.29%)
Feb 11, 2010 3.430 3.520 3.370 3.500 214,801 +0.12(+3.55%)
Feb 10, 2010 3.570 3.570 3.350 3.380 161,411 -0.09(-2.59%)
Feb 09, 2010 3.380 3.540 3.350 3.470 203,621 +0.22(+6.77%)
Feb 08, 2010 3.290 3.460 3.250 3.250 234,971 -0.09(-2.69%)
Feb 05, 2010 3.200 3.390 3.090 3.340 431,114 +0.10(+3.09%)
Feb 04, 2010 3.590 3.590 3.180 3.240 634,186 -0.47(-12.67%)
Feb 03, 2010 3.600 3.710 3.500 3.710 271,525 +0.12(+3.34%)
Feb 02, 2010 3.620 3.720 3.590 3.590 199,206 +0.03(+0.84%)
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.