|
 FIRST MAJESTIC SI - [Ticker: FR.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FR.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-26 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-27 | 41,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-06-28 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-30 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-06 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-07 | 17,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-10 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-11 | 65,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-13 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-17 | 49,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2000-07-18 | 45,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2000-07-19 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-07-20 | 12,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-26 | 25,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2000-07-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-28 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-07-31 | 63,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-08-01 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-08-02 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-08-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-08-04 | 66,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-08-08 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-08-09 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-08-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-08-11 | 529,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2000-08-14 | 37,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-08-15 | 30,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-08-16 | 79,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-08-17 | 1,619,000 | 0.05 | 0.07 | 0.04 | 0.05 | 00:00:00 | | 2000-08-18 | 565,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-08-21 | 124,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-08-22 | 50,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-08-23 | 115,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-08-24 | 1,339,200 | 0.04 | 0.07 | 0.04 | 0.06 | 00:00:00 | | 2000-08-25 | 219,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-08-28 | 149,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-08-29 | 53,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-08-30 | 237,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-08-31 | 31,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-09-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-05 | 160,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-09-06 | 160,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-09-07 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-09-08 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-09-11 | 35,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-09-12 | 11,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-09-13 | 545,000 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2000-09-14 | 34,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-15 | 95,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-09-18 | 64,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-09-19 | 52,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-09-20 | 416,000 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2000-09-21 | 89,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-09-22 | 1,584,500 | 0.07 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2000-09-25 | 1,811,300 | 0.09 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2000-09-26 | 480,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-09-27 | 273,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-09-28 | 35,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-09-29 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-02 | 110,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-03 | 439,500 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-10-04 | 255,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-10-05 | 310,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2000-10-06 | 128,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-10-10 | 138,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-10-11 | 56,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-12 | 134,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-13 | 83,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-16 | 106,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-10-17 | 33,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-18 | 158,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-10-19 | 17,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-20 | 190,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-10-23 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-24 | 77,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-10-25 | 433,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-10-26 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-10-27 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-30 | 35,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-10-31 | 53,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-11-01 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-11-02 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-03 | 252,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-11-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-07 | 30,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-11-08 | 133,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-11-09 | 47,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-10 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-13 | 36,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-14 | 103,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-15 | 136,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-11-16 | 92,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-11-17 | 99,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-11-20 | 91,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-11-21 | 159,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-11-22 | 61,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-11-23 | 79,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-11-24 | 95,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-11-27 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-28 | 90,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-29 | 68,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-11-30 | 65,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-12-01 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-04 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-05 | 116,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-06 | 49,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-12-07 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-12-08 | 190,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-11 | 8,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-12-12 | 64,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-12-13 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
