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

First Majestic Silver (TSX: FR )

9.600 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.590 4.620 4.320 4.370 136,071 -0.20(-4.38%)
Mar 28, 2008 4.610 4.690 4.490 4.570 319,423 -0.07(-1.51%)
Mar 27, 2008 4.670 4.700 4.600 4.640 184,627 -0.03(-0.64%)
Mar 26, 2008 4.710 4.720 4.650 4.670 239,612 +0.02(+0.43%)
Mar 25, 2008 4.640 4.650 4.570 4.650 510,265 +0.05(+1.09%)
Mar 24, 2008 4.500 4.620 4.490 4.600 377,265 +0.25(+5.75%)
Mar 21, 2008 4.320 4.480 4.300 4.350 558,185 +0.00(+0.00%)
Mar 20, 2008 4.320 4.480 4.300 4.350 558,185 -0.25(-5.43%)
Mar 19, 2008 4.840 4.840 4.560 4.600 384,247 -0.28(-5.74%)
Mar 18, 2008 4.910 4.980 4.870 4.880 436,350 -0.04(-0.81%)
Mar 17, 2008 4.910 5.000 4.900 4.920 296,970 -0.10(-1.99%)
Mar 14, 2008 5.190 5.190 5.000 5.020 173,797 -0.13(-2.52%)
Mar 13, 2008 5.000 5.230 5.000 5.150 260,512 +0.05(+0.98%)
Mar 12, 2008 5.090 5.140 5.090 5.100 230,377 -0.01(-0.20%)
Mar 11, 2008 5.090 5.120 4.990 5.110 363,352 +0.07(+1.39%)
Mar 10, 2008 5.100 5.100 4.920 5.040 636,482 -0.03(-0.59%)
Mar 07, 2008 5.050 5.120 5.020 5.070 501,740 -0.01(-0.20%)
Mar 06, 2008 5.250 5.250 5.060 5.080 1,321,517 -0.57(-10.09%)
Mar 05, 2008 5.310 5.690 5.310 5.650 352,145 +0.33(+6.20%)
Mar 04, 2008 5.600 5.640 5.110 5.320 537,790 -0.28(-5.00%)
Mar 03, 2008 5.200 5.750 5.200 5.600 692,992 +0.46(+8.95%)
Feb 29, 2008 5.100 5.160 5.000 5.140 313,565 -0.05(-0.96%)
Feb 28, 2008 4.970 5.290 4.860 5.190 599,778 +0.20(+4.01%)
Feb 27, 2008 4.890 5.000 4.850 4.990 315,450 +0.29(+6.17%)
Feb 26, 2008 4.570 4.750 4.500 4.700 204,675 +0.11(+2.40%)
Feb 25, 2008 4.600 4.660 4.410 4.590 151,133 +0.05(+1.10%)
Feb 22, 2008 4.560 4.630 4.540 4.540 85,290 -0.02(-0.44%)
Feb 21, 2008 4.500 4.640 4.500 4.560 220,473 +0.14(+3.17%)
Feb 20, 2008 4.360 4.420 4.270 4.420 135,277 +0.07(+1.61%)
Feb 19, 2008 4.400 4.460 4.320 4.350 146,956 +0.07(+1.64%)
Feb 18, 2008 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Feb 15, 2008 4.320 4.400 4.280 4.280 55,284 -0.03(-0.70%)
Feb 14, 2008 4.350 4.350 4.290 4.310 18,400 +0.00(+0.00%)
Feb 13, 2008 4.340 4.400 4.250 4.310 52,875 -0.09(-2.05%)
Feb 12, 2008 4.380 4.500 4.340 4.400 138,150 +0.02(+0.46%)
Feb 11, 2008 4.300 4.410 4.280 4.380 190,641 +0.12(+2.82%)
Feb 08, 2008 4.340 4.340 4.220 4.260 116,824 -0.03(-0.70%)
Feb 07, 2008 4.180 4.310 4.110 4.290 57,621 +0.15(+3.62%)
Feb 06, 2008 4.190 4.250 4.140 4.140 74,511 -0.05(-1.19%)
Feb 05, 2008 4.270 4.330 4.110 4.190 101,962 -0.11(-2.56%)
Feb 04, 2008 4.350 4.380 4.140 4.300 133,663 -0.18(-4.02%)
Feb 01, 2008 4.580 4.580 4.400 4.480 75,520 -0.07(-1.54%)
Jan 31, 2008 4.290 4.650 4.250 4.550 145,201 +0.16(+3.64%)
Jan 30, 2008 4.340 4.480 4.250 4.390 133,862 +0.00(+0.00%)
Jan 29, 2008 4.340 4.390 4.210 4.390 130,510 +0.04(+0.92%)
Jan 28, 2008 4.500 4.500 4.100 4.350 74,030 -0.15(-3.33%)
Jan 25, 2008 4.660 4.750 4.430 4.500 67,713 -0.14(-3.02%)
Jan 24, 2008 4.380 4.640 4.380 4.640 125,154 +0.25(+5.69%)
Jan 23, 2008 4.090 4.390 3.850 4.390 217,474 +0.11(+2.57%)
Jan 22, 2008 4.070 4.530 3.930 4.280 267,899 +0.08(+1.90%)
Jan 21, 2008 4.220 4.300 3.760 4.200 339,603 -0.48(-10.26%)
Jan 18, 2008 4.690 4.780 4.560 4.680 209,055 +0.03(+0.65%)
Jan 17, 2008 4.800 4.850 4.650 4.650 287,201 -0.10(-2.11%)
Jan 16, 2008 4.850 4.900 4.540 4.750 171,339 -0.25(-5.00%)
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.