|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-05 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-06 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-11 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-12 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-13 | 29,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-14 | 21,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-19 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-20 | 54,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-01-21 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-24 | 73,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-25 | 83,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-01-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-27 | 86,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-01-28 | 27,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-01-31 | 94,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-02-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-02 | 4,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-03 | 11,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-02-04 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-07 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-02-08 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-09 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-02-10 | 934,700 | 0.05 | 0.12 | 0.04 | 0.10 | 00:00:00 | | 2000-02-11 | 366,000 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-02-14 | 487,500 | 0.08 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-02-15 | 295,500 | 0.08 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2000-02-16 | 111,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-02-17 | 28,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-18 | 17,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-02-21 | 51,000 | 0.07 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2000-02-22 | 99,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-02-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-02-24 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-25 | 189,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-02-28 | 35,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-02-29 | 53,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-03-01 | 19,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-03-02 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-03-03 | 30,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-03-06 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-07 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-08 | 26,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-09 | 105,000 | 0.07 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2000-03-10 | 63,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-03-13 | 142,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-03-14 | 57,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-03-15 | 88,000 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2000-03-16 | 115,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-03-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-20 | 82,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-21 | 15,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-03-22 | 106,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-03-23 | 107,500 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-03-24 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-03-27 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-03-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-03-29 | 15,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-03-30 | 135,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-03-31 | 43,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2000-04-03 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-04 | 43,500 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-04-05 | 51,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-04-06 | 204,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-04-07 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-04-10 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-11 | 140,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-04-12 | 169,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-04-13 | 157,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-04-14 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-04-17 | 282,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-04-18 | 227,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-04-19 | 369,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-04-20 | 232,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-04-24 | 235,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-04-25 | 164,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-04-26 | 322,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-04-27 | 1,623,000 | 0.04 | 0.08 | 0.04 | 0.07 | 00:00:00 | | 2000-04-28 | 242,500 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2000-05-01 | 259,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-05-02 | 45,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-05-03 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-05-04 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-05-05 | 261,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-05-08 | 64,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-05-09 | 219,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-05-10 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-05-11 | 113,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-05-12 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-05-15 | 51,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-05-16 | 32,800 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-05-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-05-18 | 20,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-05-19 | 11,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-05-23 | 249,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-05-24 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-05-25 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-05-26 | 50,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-05-29 | 2,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2000-05-30 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-05-31 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-01 | 22,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-06-02 | 17,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-06-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-07 | 50,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2000-06-08 | 6,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-09 | 67,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-12 | 71,900 | 0.04 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2000-06-13 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-14 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-06-15 | 64,600 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2000-06-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-20 | 16,000 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2000-06-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-06-22 | 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 > >> |
|
