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 (%)
Apr 30, 2009 1.810 1.830 1.760 1.790 388,894 -0.07(-3.76%)
Apr 29, 2009 1.860 1.910 1.850 1.860 311,586 +0.02(+1.09%)
Apr 28, 2009 1.960 1.960 1.840 1.840 398,150 -0.11(-5.64%)
Apr 27, 2009 2.020 2.020 1.940 1.950 172,018 +0.03(+1.56%)
Apr 24, 2009 1.940 1.990 1.910 1.920 286,177 +0.05(+2.67%)
Apr 23, 2009 1.860 1.990 1.840 1.870 137,500 +0.03(+1.63%)
Apr 22, 2009 1.820 1.870 1.820 1.840 126,550 +0.05(+2.79%)
Apr 21, 2009 1.860 1.860 1.760 1.790 155,215 -0.06(-3.24%)
Apr 20, 2009 1.850 1.920 1.810 1.850 168,205 +0.05(+2.78%)
Apr 17, 2009 1.850 1.870 1.800 1.800 181,905 -0.03(-1.64%)
Apr 16, 2009 1.950 1.980 1.830 1.830 324,373 -0.17(-8.50%)
Apr 15, 2009 2.060 2.060 2.000 2.000 147,510 -0.03(-1.48%)
Apr 14, 2009 1.970 2.050 1.970 2.030 138,645 +0.04(+2.01%)
Apr 13, 2009 1.870 2.000 1.870 1.990 321,289 +0.17(+9.34%)
Apr 09, 2009 1.830 1.880 1.810 1.820 163,393 -0.02(-1.09%)
Apr 08, 2009 1.880 1.880 1.750 1.840 284,758 -0.01(-0.54%)
Apr 07, 2009 1.780 1.880 1.750 1.850 112,683 +0.05(+2.78%)
Apr 06, 2009 1.810 1.850 1.750 1.800 242,549 -0.05(-2.70%)
Apr 03, 2009 2.000 2.200 1.850 1.850 467,471 -0.18(-8.87%)
Apr 02, 2009 2.130 2.120 2.030 2.030 718,278 -0.09(-4.25%)
Apr 01, 2009 2.070 2.200 2.080 2.120 158,613 +0.04(+1.92%)
Mar 31, 2009 2.060 2.080 2.000 2.080 370,970 +0.08(+4.00%)
Mar 30, 2009 2.060 2.190 2.000 2.000 186,678 -0.13(-6.10%)
Mar 26, 2009 2.170 2.190 2.130 2.130 372,270 -0.02(-0.93%)
Mar 25, 2009 2.070 2.150 2.070 2.150 451,900 +0.06(+2.87%)
Mar 24, 2009 2.110 2.100 2.090 2.090 535,179 -0.04(-1.88%)
Mar 23, 2009 2.040 2.130 2.100 2.130 516,354 +0.11(+5.45%)
Mar 20, 2009 2.020 2.050 2.020 2.020 240,107 -0.01(-0.49%)
Mar 19, 2009 1.890 2.030 1.800 2.030 823,200 +0.23(+12.78%)
Mar 18, 2009 1.660 1.820 1.660 1.800 308,123 +0.09(+5.26%)
Mar 17, 2009 1.730 1.720 1.680 1.710 350,095 +0.00(+0.00%)
Mar 16, 2009 1.790 1.790 1.680 1.710 389,090 -0.05(-2.84%)
Mar 13, 2009 1.860 1.860 1.760 1.760 343,948 -0.07(-3.83%)
Mar 12, 2009 1.810 1.840 1.750 1.830 342,395 +0.03(+1.67%)
Mar 11, 2009 1.780 1.850 1.750 1.800 379,375 -0.01(-0.55%)
Mar 10, 2009 1.750 1.870 1.680 1.810 380,439 +0.07(+4.02%)
Mar 09, 2009 1.790 1.790 1.700 1.740 318,177 -0.06(-3.33%)
Mar 06, 2009 1.840 1.860 1.750 1.800 409,680 -0.02(-1.10%)
Mar 05, 2009 1.840 1.870 1.800 1.820 410,754 +0.03(+1.68%)
Mar 04, 2009 1.930 1.970 1.770 1.790 487,323 -0.09(-4.79%)
Mar 02, 2009 1.970 1.970 1.850 1.880 345,093 -0.08(-4.08%)
Feb 27, 2009 2.010 2.070 1.950 1.960 274,150 -0.02(-1.01%)
Feb 26, 2009 1.900 2.000 1.880 1.980 685,175 +0.00(+0.00%)
Feb 25, 2009 1.990 2.100 1.940 1.980 516,775 +0.00(+0.00%)
Feb 24, 2009 2.200 2.200 1.950 1.980 540,518 -0.22(-10.00%)
Feb 23, 2009 2.200 2.250 2.070 2.200 707,878 +0.02(+0.92%)
Feb 20, 2009 2.260 2.320 2.140 2.180 764,261 +0.00(+0.00%)
Feb 19, 2009 2.340 2.340 2.180 2.180 1,472,157 -0.62(-22.14%)
Feb 18, 2009 2.980 3.050 2.770 2.800 549,923 -0.21(-6.98%)
Feb 17, 2009 3.060 3.150 2.990 3.010 324,914 +0.16(+5.61%)
Feb 13, 2009 2.820 2.910 2.700 2.850 162,362 +0.04(+1.42%)
Feb 12, 2009 3.060 3.070 2.610 2.810 219,108 -0.17(-5.70%)
Feb 11, 2009 2.940 3.050 2.900 2.980 446,992 +0.20(+7.19%)
Feb 10, 2009 2.720 2.870 2.690 2.780 466,239 +0.14(+5.30%)
Feb 09, 2009 2.550 2.810 2.520 2.640 379,630 +0.05(+1.93%)
Feb 06, 2009 2.530 2.660 2.500 2.590 474,438 +0.11(+4.44%)
Feb 05, 2009 2.460 2.550 2.400 2.480 249,178 +0.06(+2.48%)
Feb 04, 2009 2.320 2.530 2.320 2.420 247,862 +0.06(+2.54%)
Feb 03, 2009 2.400 2.430 2.260 2.360 223,756 -0.09(-3.67%)
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.