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

First Majestic Silver (TSX: FR )

9.810 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 3.790 3.790 3.620 3.660 500,221 +0.04(+1.10%)
Nov 27, 2009 3.530 3.800 3.490 3.620 611,034 -0.23(-5.97%)
Nov 26, 2009 3.840 3.850 3.710 3.850 303,893 -0.07(-1.79%)
Nov 25, 2009 3.770 3.920 3.770 3.920 303,942 +0.16(+4.26%)
Nov 24, 2009 3.810 3.820 3.740 3.760 426,997 -0.04(-1.05%)
Nov 23, 2009 3.790 3.890 3.720 3.800 735,632 +0.12(+3.26%)
Nov 20, 2009 3.710 3.720 3.650 3.680 361,745 -0.02(-0.54%)
Nov 19, 2009 3.660 3.700 3.530 3.700 702,171 +0.04(+1.09%)
Nov 18, 2009 3.600 3.690 3.570 3.660 1,010,566 +0.07(+1.95%)
Nov 17, 2009 3.520 3.600 3.500 3.590 404,626 +0.01(+0.28%)
Nov 16, 2009 3.600 3.650 3.550 3.580 460,737 +0.15(+4.37%)
Nov 13, 2009 3.280 3.430 3.200 3.430 344,347 +0.15(+4.57%)
Nov 12, 2009 3.450 3.520 3.200 3.280 459,610 -0.22(-6.29%)
Nov 11, 2009 3.650 3.670 3.470 3.500 461,002 -0.02(-0.57%)
Nov 10, 2009 3.580 3.630 3.400 3.520 404,237 -0.10(-2.76%)
Nov 09, 2009 3.500 3.650 3.490 3.620 1,020,272 +0.22(+6.47%)
Nov 06, 2009 3.320 3.410 3.300 3.400 358,959 +0.08(+2.41%)
Nov 05, 2009 3.470 3.470 3.300 3.320 281,432 -0.06(-1.78%)
Nov 04, 2009 3.540 3.640 3.380 3.380 834,085 +0.01(+0.30%)
Nov 03, 2009 3.090 3.450 3.060 3.370 1,002,905 +0.23(+7.32%)
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.