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 UNCHANGED
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 (%)
Jul 31, 2009 2.320 2.410 2.270 2.380 201,548 +0.08(+3.48%)
Jul 30, 2009 2.290 2.360 2.260 2.300 164,095 +0.04(+1.77%)
Jul 29, 2009 2.340 2.340 2.210 2.260 198,580 -0.06(-2.59%)
Jul 28, 2009 2.430 2.470 2.280 2.320 166,925 -0.18(-7.20%)
Jul 27, 2009 2.550 2.580 2.460 2.500 98,835 -0.05(-1.96%)
Jul 24, 2009 2.570 2.570 2.510 2.550 88,037 +0.01(+0.39%)
Jul 23, 2009 2.580 2.580 2.500 2.540 97,700 -0.02(-0.78%)
Jul 22, 2009 2.450 2.600 2.450 2.560 181,574 +0.02(+0.79%)
Jul 21, 2009 2.560 2.580 2.420 2.540 157,025 -0.03(-1.17%)
Jul 20, 2009 2.590 2.660 2.530 2.570 320,123 +0.05(+1.98%)
Jul 17, 2009 2.450 2.550 2.410 2.520 275,338 +0.04(+1.61%)
Jul 16, 2009 2.470 2.500 2.330 2.480 282,140 +0.05(+2.06%)
Jul 15, 2009 2.400 2.490 2.340 2.430 361,385 +0.16(+7.05%)
Jul 14, 2009 2.230 2.290 2.200 2.270 103,388 +0.08(+3.65%)
Jul 13, 2009 2.150 2.270 2.070 2.190 328,450 +0.04(+1.86%)
Jul 10, 2009 2.120 2.170 2.060 2.150 125,553 +0.00(+0.00%)
Jul 09, 2009 2.140 2.160 2.080 2.150 99,665 +0.07(+3.37%)
Jul 08, 2009 2.140 2.190 2.060 2.080 261,504 -0.14(-6.31%)
Jul 07, 2009 2.200 2.270 2.160 2.220 287,152 +0.07(+3.26%)
Jul 06, 2009 2.200 2.250 2.110 2.150 194,562 -0.13(-5.70%)
Jul 03, 2009 2.250 2.310 2.200 2.280 129,489 +0.03(+1.33%)
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.