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

First Majestic Silver (TSX: FR )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 7.350 7.360 7.120 7.310 992,494 -0.15(-2.01%)
Oct 30, 2018 7.330 7.630 7.310 7.460 619,802 +0.11(+1.50%)
Oct 29, 2018 7.490 7.570 7.270 7.350 692,046 -0.14(-1.87%)
Oct 26, 2018 7.580 7.750 7.360 7.490 1,127,147 +0.04(+0.54%)
Oct 25, 2018 7.960 8.060 7.430 7.450 744,985 -0.48(-6.05%)
Oct 24, 2018 8.120 8.180 7.890 7.930 635,181 -0.19(-2.34%)
Oct 23, 2018 8.380 8.500 8.040 8.120 821,009 -0.04(-0.49%)
Oct 22, 2018 8.110 8.210 7.910 8.160 463,050 +0.01(+0.12%)
Oct 19, 2018 8.340 8.420 8.060 8.150 755,643 -0.04(-0.49%)
Oct 18, 2018 8.080 8.340 7.960 8.190 596,118 +0.09(+1.11%)
Oct 17, 2018 8.130 8.250 8.000 8.100 612,470 +0.01(+0.12%)
Oct 16, 2018 8.250 8.340 7.930 8.090 801,343 -0.10(-1.22%)
Oct 15, 2018 8.180 8.440 8.110 8.190 1,123,825 +0.18(+2.25%)
Oct 12, 2018 8.030 8.110 7.670 8.010 938,197 -0.08(-0.99%)
Oct 11, 2018 7.560 8.190 7.440 8.090 1,300,666 +0.63(+8.45%)
Oct 10, 2018 7.350 7.490 7.180 7.460 610,172 +0.07(+0.95%)
Oct 09, 2018 7.330 7.530 7.290 7.390 593,331 +0.06(+0.82%)
Oct 05, 2018 7.330 7.330 7.330 0 -0.06(-0.81%)
Oct 04, 2018 7.370 7.520 7.280 7.390 573,777 +0.09(+1.23%)
Oct 03, 2018 7.470 7.590 7.270 7.300 528,874 -0.12(-1.62%)
Oct 02, 2018 7.370 7.650 7.370 7.420 734,884 +0.17(+2.34%)
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.