|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-23 | 17,700 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-05-24 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-05-27 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-05-28 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-05-29 | 13,300 | 0.39 | 0.39 | 0.32 | 0.32 | 00:00:00 | | 2002-05-30 | 2,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2002-05-31 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-06-03 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-06-04 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-06-05 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-06 | 100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-06-07 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-10 | 700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-11 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-12 | 6,400 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-06-13 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-20 | 6,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-06-21 | 14,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-06-24 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-06-25 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-06-26 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-06-27 | 1,100 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-06-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-04 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-08 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-10 | 300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-07-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-12 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-16 | 25,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-17 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-18 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-19 | 2,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-22 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-23 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-24 | 4,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-25 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-29 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-07-31 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-01 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-02 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-06 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-07 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-08 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-09 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-12 | 12,000 | 0.21 | 0.21 | 0.16 | 0.16 | 00:00:00 | | 2002-08-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-08-14 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-15 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-16 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-19 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-20 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-22 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-23 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-27 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-28 | 9,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-29 | 4,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-03 | 3,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-04 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-05 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-06 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-09 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-10 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-11 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-12 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-13 | 4,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-17 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-19 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-20 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-23 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-24 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-25 | 6,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-09-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-27 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-09-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-10-01 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-10-02 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-10-03 | 11,000 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2002-10-04 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-09 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-10 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-15 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-10-16 | 300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-10-17 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-18 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-21 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-22 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-23 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-24 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-28 | 5,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-29 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-30 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-31 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-04 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-06 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-07 | 400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-11-08 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-11 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-11-12 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-11-13 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
