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

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 12.23 12.61 12.08 12.30 803,480 +0.07(+0.57%)
Jan 28, 2011 11.12 12.24 11.12 12.23 1,181,764 +0.92(+8.13%)
Jan 27, 2011 12.15 12.20 11.05 11.31 896,266 -0.46(-3.91%)
Jan 26, 2011 10.50 11.81 10.48 11.77 941,321 +1.31(+12.52%)
Jan 25, 2011 10.54 10.67 10.31 10.46 846,567 -0.35(-3.24%)
Jan 24, 2011 10.92 11.31 10.76 10.81 623,141 -0.26(-2.35%)
Jan 21, 2011 11.40 11.53 10.96 11.07 893,715 -0.44(-3.82%)
Jan 20, 2011 11.72 11.76 10.76 11.51 2,236,335 -1.12(-8.87%)
Jan 19, 2011 13.00 13.38 12.51 12.63 782,794 -0.06(-0.47%)
Jan 18, 2011 12.36 12.85 12.26 12.69 972,700 +0.67(+5.57%)
Jan 17, 2011 12.22 12.27 11.92 12.02 550,497 -0.49(-3.92%)
Jan 14, 2011 12.56 12.85 12.26 12.51 813,317 -0.39(-3.02%)
Jan 13, 2011 13.66 13.79 12.66 12.90 1,250,587 -0.97(-6.99%)
Jan 12, 2011 14.00 14.08 13.65 13.87 632,309 +0.03(+0.22%)
Jan 11, 2011 13.49 13.84 13.33 13.84 1,089,410 +0.98(+7.62%)
Jan 10, 2011 13.11 13.14 12.63 12.86 788,435 -0.19(-1.46%)
Jan 07, 2011 13.03 13.30 12.91 13.05 1,101,775 -0.27(-2.03%)
Jan 06, 2011 14.37 14.40 13.21 13.32 1,080,063 -1.05(-7.31%)
Jan 05, 2011 13.98 14.50 13.64 14.37 912,536 +0.04(+0.28%)
Jan 04, 2011 14.72 15.30 13.57 14.33 1,598,313 -0.07(-0.49%)
Dec 31, 2010 14.19 14.56 14.03 14.40 470,360 +0.56(+4.05%)
Dec 30, 2010 14.12 14.22 13.72 13.84 444,278 -0.11(-0.79%)
Dec 29, 2010 13.40 14.04 13.40 13.95 763,507 +1.45(+11.60%)
Dec 24, 2010 12.31 12.59 12.31 12.50 19,393 +0.05(+0.40%)
Dec 23, 2010 12.33 12.65 12.32 12.45 301,659 -0.14(-1.11%)
Dec 22, 2010 12.80 12.88 12.48 12.59 777,482 -0.16(-1.25%)
Dec 21, 2010 12.64 12.80 12.39 12.75 511,897 +0.03(+0.24%)
Dec 20, 2010 13.10 13.16 12.64 12.72 949,021 -0.49(-3.71%)
Dec 17, 2010 12.75 13.47 12.70 13.21 6,850,393 +0.58(+4.59%)
Dec 16, 2010 12.73 12.89 12.26 12.63 871,356 -0.28(-2.17%)
Dec 15, 2010 13.60 14.07 12.62 12.91 1,522,010 -1.04(-7.46%)
Dec 14, 2010 13.57 14.10 13.52 13.95 1,319,376 +0.52(+3.87%)
Dec 13, 2010 13.25 14.22 13.02 13.43 1,805,620 +0.73(+5.75%)
Dec 10, 2010 12.24 12.70 11.48 12.70 1,109,349 +0.26(+2.09%)
Dec 09, 2010 12.83 12.92 12.32 12.44 715,911 -0.14(-1.11%)
Dec 08, 2010 12.85 12.85 11.89 12.58 1,325,036 -0.52(-3.97%)
Dec 07, 2010 14.29 14.34 13.01 13.10 1,657,079 -0.48(-3.53%)
Dec 06, 2010 12.86 13.64 12.77 13.58 1,072,934 +0.85(+6.68%)
Dec 03, 2010 12.61 12.85 12.47 12.73 878,458 +0.19(+1.52%)
Dec 02, 2010 12.69 12.82 12.50 12.54 721,771 -0.15(-1.18%)
Dec 01, 2010 12.40 12.85 12.33 12.69 1,183,536 +0.49(+4.02%)
Nov 30, 2010 11.64 12.20 11.52 12.20 2,063,427 +0.70(+6.09%)
Nov 29, 2010 11.25 11.56 11.25 11.50 598,595 -0.05(-0.43%)
Nov 26, 2010 11.00 11.55 10.68 11.55 607,690 +0.00(+0.00%)
Nov 25, 2010 11.58 11.65 11.40 11.55 273,979 -0.04(-0.35%)
Nov 24, 2010 11.40 11.65 11.34 11.59 628,152 +0.14(+1.22%)
Nov 23, 2010 11.40 11.50 11.17 11.45 653,450 -0.08(-0.69%)
Nov 22, 2010 11.06 11.65 11.00 11.53 1,249,413 +0.53(+4.82%)
Nov 19, 2010 10.25 11.03 10.10 11.00 828,053 +0.58(+5.57%)
Nov 18, 2010 10.38 10.54 10.23 10.42 816,257 +0.51(+5.15%)
Nov 17, 2010 9.350 9.910 9.350 9.910 907,900 +0.46(+4.87%)
Nov 16, 2010 9.270 9.520 8.640 9.450 1,410,138 -0.15(-1.56%)
Nov 15, 2010 9.900 10.05 9.510 9.600 486,017 -0.25(-2.54%)
Nov 12, 2010 9.910 10.14 9.620 9.850 652,326 -0.40(-3.90%)
Nov 11, 2010 10.15 10.29 9.940 10.25 734,965 +0.03(+0.29%)
Nov 10, 2010 10.23 10.29 9.500 10.22 1,462,085 +0.14(+1.39%)
Nov 09, 2010 11.42 11.79 9.810 10.08 2,525,259 -0.95(-8.61%)
Nov 08, 2010 10.11 11.09 10.10 11.03 1,147,418 +1.07(+10.74%)
Nov 05, 2010 9.450 10.47 9.450 9.960 1,031,540 +0.30(+3.11%)
Nov 04, 2010 9.220 9.750 9.200 9.660 1,426,403 +0.86(+9.77%)
Nov 03, 2010 8.690 8.810 7.920 8.800 1,296,565 +0.10(+1.15%)
Nov 02, 2010 8.010 8.780 7.830 8.700 1,293,175 +0.65(+8.07%)
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.