Indicators

First Majestic Silver (TSX: FR )

9.810 +0.130 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.23	12.61	12.08	12.30	803,480	+0.07(+0.57%)
Jan 28, 2011	11.12	12.24	11.12	12.23	1,181,764	+0.92(+8.13%)
Jan 27, 2011	12.15	12.20	11.05	11.31	896,266	-0.46(-3.91%)
Jan 26, 2011	10.50	11.81	10.48	11.77	941,321	+1.31(+12.52%)
Jan 25, 2011	10.54	10.67	10.31	10.46	846,567	-0.35(-3.24%)
Jan 24, 2011	10.92	11.31	10.76	10.81	623,141	-0.26(-2.35%)
Jan 21, 2011	11.40	11.53	10.96	11.07	893,715	-0.44(-3.82%)
Jan 20, 2011	11.72	11.76	10.76	11.51	2,236,335	-1.12(-8.87%)
Jan 19, 2011	13.00	13.38	12.51	12.63	782,794	-0.06(-0.47%)
Jan 18, 2011	12.36	12.85	12.26	12.69	972,700	+0.67(+5.57%)
Jan 17, 2011	12.22	12.27	11.92	12.02	550,497	-0.49(-3.92%)
Jan 14, 2011	12.56	12.85	12.26	12.51	813,317	-0.39(-3.02%)
Jan 13, 2011	13.66	13.79	12.66	12.90	1,250,587	-0.97(-6.99%)
Jan 12, 2011	14.00	14.08	13.65	13.87	632,309	+0.03(+0.22%)
Jan 11, 2011	13.49	13.84	13.33	13.84	1,089,410	+0.98(+7.62%)
Jan 10, 2011	13.11	13.14	12.63	12.86	788,435	-0.19(-1.46%)
Jan 07, 2011	13.03	13.30	12.91	13.05	1,101,775	-0.27(-2.03%)
Jan 06, 2011	14.37	14.40	13.21	13.32	1,080,063	-1.05(-7.31%)
Jan 05, 2011	13.98	14.50	13.64	14.37	912,536	+0.04(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.