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

First Majestic Silver (TSX: FR )

9.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 30, 2008 4.550 4.700 4.520 4.630 289,925 +0.11(+2.43%)
May 29, 2008 4.480 4.680 4.480 4.520 277,150 -0.20(-4.24%)
May 28, 2008 4.550 4.720 4.460 4.720 224,110 +0.12(+2.61%)
May 27, 2008 4.800 4.850 4.400 4.600 538,689 -0.20(-4.17%)
May 26, 2008 4.900 4.900 4.750 4.800 40,886 -0.04(-0.83%)
May 23, 2008 4.700 4.850 4.610 4.840 242,024 +0.18(+3.86%)
May 22, 2008 4.800 4.800 4.610 4.660 159,662 -0.14(-2.92%)
May 21, 2008 4.800 4.970 4.750 4.800 611,255 +0.05(+1.05%)
May 20, 2008 4.410 4.760 4.410 4.750 842,831 +0.38(+8.70%)
May 19, 2008 4.140 4.370 4.140 4.370 212,365 +0.00(+0.00%)
May 16, 2008 4.140 4.370 4.140 4.370 212,365 +0.28(+6.85%)
May 15, 2008 4.050 4.160 4.050 4.090 85,090 +0.07(+1.74%)
May 14, 2008 4.040 4.130 4.000 4.020 484,695 +0.02(+0.50%)
May 13, 2008 4.150 4.160 3.920 4.000 161,880 -0.18(-4.31%)
May 12, 2008 4.080 4.230 4.080 4.180 60,194 +0.02(+0.48%)
May 09, 2008 4.200 4.220 4.080 4.160 47,220 +0.00(+0.00%)
May 08, 2008 4.040 4.160 4.010 4.160 112,026 +0.14(+3.48%)
May 07, 2008 4.030 4.080 3.960 4.020 42,735 -0.07(-1.71%)
May 06, 2008 4.070 4.140 4.020 4.090 48,103 +0.02(+0.49%)
May 05, 2008 4.110 4.120 4.030 4.070 95,520 +0.04(+0.99%)
May 02, 2008 3.850 4.060 4.030 4.030 106,335 +0.20(+5.22%)
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.