Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (TSX: FR )

9.680 -0.210 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 30, 2009 3.180 3.240 2.950 3.140 598,169 -0.05(-1.57%)
Oct 29, 2009 3.030 3.220 3.010 3.190 748,853 +0.24(+8.14%)
Oct 28, 2009 2.890 2.950 2.770 2.950 647,983 -0.01(-0.34%)
Oct 27, 2009 3.050 3.080 2.880 2.960 832,628 -0.09(-2.95%)
Oct 26, 2009 3.300 3.370 2.950 3.050 1,151,851 -0.35(-10.29%)
Oct 23, 2009 3.470 3.430 3.210 3.400 802,981 -0.07(-2.02%)
Oct 22, 2009 3.420 3.480 3.390 3.470 355,791 -0.02(-0.57%)
Oct 21, 2009 3.350 3.530 3.350 3.490 524,996 +0.09(+2.65%)
Oct 20, 2009 3.430 3.400 3.330 3.400 547,774 +0.00(+0.00%)
Oct 19, 2009 3.310 3.430 3.310 3.400 849,874 +0.08(+2.41%)
Oct 16, 2009 3.150 3.320 3.120 3.320 502,439 +0.17(+5.40%)
Oct 15, 2009 3.130 3.190 3.120 3.150 511,776 -0.07(-2.17%)
Oct 14, 2009 3.160 3.260 3.110 3.220 737,189 +0.17(+5.57%)
Oct 13, 2009 2.930 3.090 2.840 3.050 798,839 +0.17(+5.90%)
Oct 09, 2009 2.840 2.940 2.800 2.880 510,173 +0.01(+0.35%)
Oct 08, 2009 2.840 2.880 2.750 2.870 599,351 +0.05(+1.77%)
Oct 07, 2009 2.830 2.850 2.770 2.820 270,950 +0.02(+0.71%)
Oct 06, 2009 2.700 2.870 2.700 2.800 452,871 +0.21(+8.11%)
Oct 05, 2009 2.430 2.620 2.430 2.590 257,567 +0.14(+5.71%)
Oct 02, 2009 2.450 2.560 2.430 2.450 361,688 -0.01(-0.41%)
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.