|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-28 | 37,500 | 0.61 | 0.67 | 0.59 | 0.67 | 00:00:00 | | 2003-10-29 | 34,500 | 0.65 | 0.85 | 0.65 | 0.85 | 00:00:00 | | 2003-10-30 | 9,200 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-10-31 | 12,000 | 0.76 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2003-11-03 | 9,000 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2003-11-04 | 7,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-11-05 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-11-06 | 10,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2003-11-07 | 32,000 | 0.80 | 0.85 | 0.76 | 0.85 | 00:00:00 | | 2003-11-10 | 24,300 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-11-11 | 5,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2003-11-12 | 18,000 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2003-11-13 | 30,000 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2003-11-14 | 10,500 | 0.76 | 0.85 | 0.76 | 0.85 | 00:00:00 | | 2003-11-17 | 14,000 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2003-11-18 | 6,400 | 0.88 | 0.88 | 0.75 | 0.84 | 00:00:00 | | 2003-11-19 | 3,000 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2003-11-20 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-11-21 | 7,000 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2003-11-24 | 1,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-11-25 | 8,400 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2003-11-26 | 15,200 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2003-11-27 | 800 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-11-28 | 20,100 | 0.77 | 0.85 | 0.77 | 0.82 | 00:00:00 | | 2003-12-01 | 200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-02 | 10,400 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2003-12-03 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-12-04 | 10,100 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-12-05 | 3,900 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2003-12-08 | 9,000 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2003-12-09 | 29,500 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2003-12-10 | 16,000 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2003-12-11 | 61,600 | 0.66 | 0.75 | 0.62 | 0.75 | 00:00:00 | | 2003-12-12 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-12-15 | 4,200 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2003-12-16 | 200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-12-17 | 50,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-12-18 | 10,400 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-12-19 | 8,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2003-12-22 | 12,000 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2003-12-23 | 1,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-24 | 7,500 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2003-12-26 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-12-29 | 8,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-12-30 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-12-31 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2004-01-02 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2004-01-05 | 2,700 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2004-01-06 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-01-07 | 7,000 | 0.81 | 0.81 | 0.70 | 0.70 | 00:00:00 | | 2004-01-08 | 51,500 | 0.81 | 0.90 | 0.78 | 0.90 | 00:00:00 | | 2004-01-09 | 380,800 | 1.02 | 1.45 | 0.96 | 1.30 | 00:00:00 | | 2004-01-12 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2004-01-13 | 202,300 | 1.40 | 1.48 | 1.29 | 1.48 | 00:00:00 | | 2004-01-14 | 81,100 | 1.48 | 1.48 | 1.23 | 1.33 | 00:00:00 | | 2004-01-15 | 107,700 | 1.33 | 1.42 | 1.31 | 1.41 | 00:00:00 | | 2004-01-16 | 72,200 | 1.40 | 1.50 | 1.39 | 1.45 | 00:00:00 | | 2004-01-19 | 33,500 | 1.49 | 1.49 | 1.38 | 1.45 | 00:00:00 | | 2004-01-20 | 89,400 | 1.50 | 1.50 | 1.42 | 1.43 | 00:00:00 | | 2004-01-21 | 88,200 | 1.48 | 1.48 | 1.39 | 1.41 | 00:00:00 | | 2004-01-22 | 62,500 | 1.44 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2004-01-23 | 53,100 | 1.44 | 1.75 | 1.44 | 1.65 | 00:00:00 | | 2004-01-26 | 50,500 | 1.65 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2004-01-27 | 32,600 | 1.55 | 1.77 | 1.55 | 1.69 | 00:00:00 | | 2004-01-28 | 112,600 | 1.65 | 1.75 | 1.60 | 1.70 | 00:00:00 | | 2004-01-29 | 26,100 | 1.70 | 1.70 | 1.45 | 1.50 | 00:00:00 | | 2004-01-30 | 71,700 | 1.50 | 1.52 | 1.34 | 1.52 | 00:00:00 | | 2004-02-02 | 47,800 | 1.53 | 1.59 | 1.45 | 1.59 | 00:00:00 | | 2004-02-03 | 87,800 | 1.60 | 1.65 | 1.55 | 1.57 | 00:00:00 | | 2004-02-04 | 58,900 | 1.57 | 1.57 | 1.37 | 1.50 | 00:00:00 | | 2004-02-05 | 45,600 | 1.45 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2004-02-06 | 70,500 | 1.46 | 1.52 | 1.46 | 1.51 | 00:00:00 | | 2004-02-09 | 57,500 | 1.52 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2004-02-10 | 73,500 | 1.46 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2004-02-11 | 105,400 | 1.40 | 1.40 | 1.31 | 1.39 | 00:00:00 | | 2004-02-12 | 60,500 | 1.40 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2004-02-13 | 77,500 | 1.43 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2004-02-16 | 448,100 | 1.50 | 1.61 | 1.50 | 1.52 | 00:00:00 | | 2004-02-17 | 367,200 | 1.59 | 1.71 | 1.54 | 1.67 | 00:00:00 | | 2004-02-18 | 171,000 | 1.69 | 1.69 | 1.60 | 1.64 | 00:00:00 | | 2004-02-19 | 133,100 | 1.67 | 1.67 | 1.58 | 1.60 | 00:00:00 | | 2004-02-20 | 281,500 | 1.61 | 1.61 | 1.48 | 1.50 | 00:00:00 | | 2004-02-23 | 107,500 | 1.50 | 1.52 | 1.37 | 1.44 | 00:00:00 | | 2004-02-24 | 126,200 | 1.40 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2004-02-25 | 97,000 | 1.48 | 1.48 | 1.35 | 1.40 | 00:00:00 | | 2004-02-26 | 117,700 | 1.38 | 1.45 | 1.27 | 1.45 | 00:00:00 | | 2004-02-27 | 118,100 | 1.44 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2004-03-01 | 82,900 | 1.50 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2004-03-02 | 65,100 | 1.54 | 1.60 | 1.49 | 1.49 | 00:00:00 | | 2004-03-03 | 43,100 | 1.65 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2004-03-04 | 186,100 | 1.67 | 1.90 | 1.65 | 1.89 | 00:00:00 | | 2004-03-05 | 187,900 | 1.90 | 1.95 | 1.80 | 1.83 | 00:00:00 | | 2004-03-08 | 118,900 | 1.96 | 1.96 | 1.83 | 1.87 | 00:00:00 | | 2004-03-09 | 209,700 | 1.95 | 1.96 | 1.84 | 1.93 | 00:00:00 | | 2004-03-10 | 100,900 | 2.00 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2004-03-11 | 115,900 | 1.99 | 1.99 | 1.85 | 1.94 | 00:00:00 | | 2004-03-12 | 112,900 | 1.90 | 1.92 | 1.81 | 1.81 | 00:00:00 | | 2004-03-15 | 89,700 | 1.89 | 1.90 | 1.76 | 1.80 | 00:00:00 | | 2004-03-16 | 38,100 | 1.88 | 1.88 | 1.70 | 1.79 | 00:00:00 | | 2004-03-17 | 35,500 | 1.75 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2004-03-18 | 143,300 | 1.70 | 1.83 | 1.68 | 1.73 | 00:00:00 | | 2004-03-19 | 51,200 | 1.70 | 1.95 | 1.70 | 1.84 | 00:00:00 | | 2004-03-22 | 99,000 | 1.87 | 2.00 | 1.87 | 1.99 | 00:00:00 | | 2004-03-23 | 87,000 | 2.04 | 2.04 | 1.92 | 2.00 | 00:00:00 | | 2004-03-24 | 44,400 | 2.01 | 2.01 | 1.93 | 1.97 | 00:00:00 | | 2004-03-25 | 50,300 | 2.01 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2004-03-26 | 63,100 | 1.99 | 2.25 | 1.95 | 2.05 | 00:00:00 | | 2004-03-29 | 119,400 | 2.18 | 2.30 | 2.15 | 2.20 | 00:00:00 | | 2004-03-30 | 88,300 | 2.40 | 2.45 | 2.26 | 2.37 | 00:00:00 | | 2004-03-31 | 143,100 | 2.40 | 2.40 | 2.25 | 2.25 | 00:00:00 | | 2004-04-01 | 50,600 | 2.37 | 2.37 | 2.12 | 2.12 | 00:00:00 | | 2004-04-02 | 73,900 | 2.12 | 2.31 | 2.06 | 2.29 | 00:00:00 | | 2004-04-05 | 57,500 | 2.34 | 2.34 | 2.20 | 2.33 | 00:00:00 | | 2004-04-06 | 123,000 | 2.33 | 2.33 | 2.19 | 2.24 | 00:00:00 | | 2004-04-07 | 65,100 | 2.25 | 2.28 | 2.15 | 2.27 | 00:00:00 | | 2004-04-08 | 27,400 | 2.27 | 2.27 | 2.10 | 2.25 | 00:00:00 | | 2004-04-12 | 48,100 | 2.28 | 2.28 | 2.02 | 2.06 | 00:00:00 | | 2004-04-13 | 130,100 | 2.01 | 2.01 | 1.68 | 1.83 | 00:00:00 | | 2004-04-14 | 114,000 | 1.75 | 1.96 | 1.71 | 1.90 | 00:00:00 | | 2004-04-15 | 27,200 | 1.94 | 1.95 | 1.89 | 1.90 | 00:00:00 | | 2004-04-16 | 52,800 | 1.89 | 2.05 | 1.86 | 1.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
