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

First Majestic Silver (TSX: FR )

10.24 +0.48 (+4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 2.100 2.180 1.930 2.170 155,758 +0.06(+2.84%)
Dec 30, 2008 1.970 2.140 1.910 2.110 230,355 +0.20(+10.47%)
Dec 29, 2008 1.880 2.070 1.880 1.910 248,221 +0.12(+6.70%)
Dec 24, 2008 1.660 1.790 1.620 1.790 65,600 +0.05(+2.87%)
Dec 23, 2008 1.690 1.740 1.620 1.740 213,765 +0.05(+2.96%)
Dec 22, 2008 1.720 1.780 1.600 1.690 224,160 -0.01(-0.59%)
Dec 19, 2008 1.650 1.700 1.600 1.700 241,798 +0.11(+6.92%)
Dec 18, 2008 1.660 1.660 1.590 1.590 330,398 +0.01(+0.63%)
Dec 17, 2008 1.580 1.580 1.580 1.580 5,050 +0.02(+1.28%)
Dec 16, 2008 1.490 1.600 1.480 1.560 270,386 +0.05(+3.31%)
Dec 15, 2008 1.560 1.570 1.490 1.510 177,221 -0.03(-1.95%)
Dec 12, 2008 1.560 1.560 1.450 1.540 108,579 -0.11(-6.67%)
Dec 11, 2008 1.600 1.650 1.530 1.650 287,198 +0.15(+10.00%)
Dec 10, 2008 1.440 1.590 1.440 1.500 276,078 -0.02(-1.32%)
Dec 09, 2008 1.400 1.520 1.310 1.520 129,373 +0.03(+2.01%)
Dec 08, 2008 1.360 1.520 1.350 1.490 75,941 +0.20(+15.50%)
Dec 05, 2008 1.250 1.300 1.160 1.290 112,670 +0.01(+0.78%)
Dec 04, 2008 1.370 1.440 1.210 1.280 111,647 -0.07(-5.19%)
Dec 03, 2008 1.310 1.400 1.250 1.350 85,039 -0.02(-1.46%)
Dec 02, 2008 1.440 1.440 1.320 1.370 70,415 +0.01(+0.74%)
Dec 01, 2008 1.540 1.540 1.350 1.360 141,875 -0.30(-18.07%)
Nov 28, 2008 1.590 1.680 1.550 1.660 92,470 +0.11(+7.10%)
Nov 27, 2008 1.540 1.550 1.500 1.550 65,175 +0.06(+4.03%)
Nov 26, 2008 1.470 1.490 1.430 1.490 131,948 +0.00(+0.00%)
Nov 25, 2008 1.590 1.600 1.430 1.490 183,982 -0.10(-6.29%)
Nov 24, 2008 1.700 1.700 1.510 1.590 193,956 +0.27(+20.45%)
Nov 21, 2008 1.280 1.330 1.120 1.320 162,915 +0.17(+14.78%)
Nov 20, 2008 1.060 1.170 1.060 1.150 81,910 -0.02(-1.71%)
Nov 19, 2008 1.130 1.270 1.100 1.170 133,690 -0.03(-2.50%)
Nov 18, 2008 1.350 1.350 1.130 1.200 81,210 -0.07(-5.51%)
Nov 17, 2008 1.360 1.420 1.270 1.270 66,140 -0.08(-5.93%)
Nov 14, 2008 1.420 1.430 1.260 1.350 55,940 -0.15(-10.00%)
Nov 13, 2008 1.190 1.530 1.030 1.500 168,955 +0.28(+22.95%)
Nov 12, 2008 1.400 1.400 1.210 1.220 138,440 -0.15(-10.95%)
Nov 11, 2008 1.420 1.510 1.350 1.370 115,843 -0.07(-4.86%)
Nov 10, 2008 1.560 1.650 1.360 1.440 625,120 -0.13(-8.28%)
Nov 07, 2008 1.700 1.700 1.500 1.570 130,154 -0.10(-5.99%)
Nov 06, 2008 1.790 1.850 1.600 1.670 287,298 -0.12(-6.70%)
Nov 05, 2008 1.750 1.860 1.750 1.790 101,730 +0.06(+3.47%)
Nov 04, 2008 1.660 1.980 1.650 1.730 212,113 +0.18(+11.61%)
Nov 03, 2008 1.500 1.730 1.450 1.550 225,518 +0.06(+4.03%)
Oct 31, 2008 1.380 1.500 1.340 1.490 194,378 +0.21(+16.41%)
Oct 30, 2008 1.290 1.350 1.250 1.280 258,009 +0.06(+4.92%)
Oct 29, 2008 1.160 1.300 1.150 1.220 364,658 +0.14(+12.96%)
Oct 28, 2008 0.9800 1.170 0.9400 1.080 313,697 +0.16(+17.39%)
Oct 27, 2008 0.9400 0.9600 0.8700 0.9200 393,463 -0.07(-7.07%)
Oct 24, 2008 0.9500 1.040 0.9200 0.9900 498,394 +0.00(+0.00%)
Oct 23, 2008 1.050 1.220 0.9500 0.9900 533,125 -0.17(-14.66%)
Oct 22, 2008 1.320 1.320 1.120 1.160 255,084 -0.12(-9.38%)
Oct 21, 2008 1.400 1.400 1.280 1.280 295,150 -0.12(-8.57%)
Oct 20, 2008 1.380 1.400 1.300 1.400 198,293 +0.13(+10.24%)
Oct 17, 2008 1.150 1.310 1.150 1.270 220,600 +0.02(+1.60%)
Oct 16, 2008 1.480 1.480 1.200 1.250 270,524 -0.24(-16.11%)
Oct 15, 2008 1.650 1.670 1.490 1.490 172,410 -0.15(-9.15%)
Oct 14, 2008 1.750 1.750 1.480 1.640 288,992 +0.16(+10.81%)
Oct 10, 2008 1.600 1.650 1.230 1.480 267,330 -0.12(-7.50%)
Oct 09, 2008 1.610 1.850 1.540 1.600 442,145 +0.06(+3.90%)
Oct 08, 2008 1.630 1.630 1.490 1.540 372,620 -0.10(-6.10%)
Oct 07, 2008 1.900 1.900 1.610 1.640 287,394 -0.12(-6.82%)
Oct 06, 2008 2.090 2.090 1.470 1.760 354,514 -0.32(-15.38%)
Oct 03, 2008 2.140 2.280 2.020 2.080 224,865 -0.03(-1.42%)
Oct 02, 2008 2.440 2.480 2.100 2.110 636,930 -0.31(-12.81%)
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.