|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-14 | 15,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-12-15 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-18 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-19 | 90,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-20 | 25,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-12-21 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-22 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-27 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-12-29 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-02 | 31,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-03 | 23,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-05 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-08 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-09 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-11 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-16 | 22,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-01-17 | 42,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-18 | 15,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-01-19 | 159,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-01-22 | 16,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-01-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-24 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-26 | 27,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-29 | 25,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-01-30 | 177,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-01-31 | 82,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-02-01 | 32,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-02 | 29,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-02-05 | 73,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2001-02-06 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-08 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-13 | 89,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-02-14 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-15 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-16 | 17,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-02-19 | 45,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-02-20 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-21 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-02-22 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-23 | 31,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-27 | 5,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-02-28 | 103,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-03-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-05 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-06 | 48,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-03-07 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-08 | 21,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-14 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-15 | 60,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-19 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-22 | 60,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-26 | 26,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-03-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-29 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-30 | 67,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2001-04-02 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-03 | 19,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-10 | 19,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-04-11 | 17,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-04-12 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-17 | 4,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-04-18 | 69,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2001-04-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-24 | 20,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2001-04-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-04-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-04-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-04-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-02 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-03 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-04 | 70,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-08 | 85,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-09 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-10 | 109,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-11 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-14 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-15 | 59,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-16 | 140,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-17 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-18 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-22 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-23 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-06-01 | 29,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-06-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-06-05 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-06-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
