Indicators

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.30	10.62	10.18	10.32	253,737	+0.27(+2.69%)
Nov 28, 2013	10.09	10.15	9.980	10.05	140,731	+0.03(+0.30%)
Nov 27, 2013	10.04	10.20	9.900	10.02	375,363	+0.14(+1.42%)
Nov 26, 2013	10.25	10.25	9.780	9.880	337,381	-0.42(-4.08%)
Nov 25, 2013	9.970	10.36	9.800	10.30	314,179	+0.20(+1.98%)
Nov 22, 2013	10.11	10.34	9.965	10.10	252,649	+0.02(+0.20%)
Nov 21, 2013	10.20	10.25	9.930	10.08	576,621	-0.20(-1.95%)
Nov 20, 2013	10.53	10.68	10.21	10.28	392,113	-0.43(-4.01%)
Nov 19, 2013	10.48	10.75	10.48	10.71	238,131	+0.24(+2.29%)
Nov 18, 2013	10.92	10.93	10.45	10.47	412,707	-0.59(-5.33%)
Nov 15, 2013	11.25	11.34	10.97	11.06	285,936	-0.19(-1.69%)
Nov 14, 2013	11.08	11.29	10.96	11.25	357,976	+0.24(+2.18%)
Nov 12, 2013	11.53	11.54	10.86	11.01	405,423	-0.19(-1.70%)
Nov 11, 2013	11.01	11.29	10.89	11.20	240,170	+0.07(+0.63%)
Nov 08, 2013	10.88	11.17	10.78	11.13	433,813	+0.17(+1.55%)
Nov 07, 2013	11.12	11.26	10.96	10.96	290,284	-0.29(-2.58%)
Nov 06, 2013	11.43	11.44	11.13	11.25	327,235	-0.05(-0.44%)
Nov 05, 2013	11.39	11.48	11.16	11.30	326,632	-0.18(-1.57%)
Nov 04, 2013	11.40	11.65	11.25	11.48	217,375	+0.09(+0.79%)

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.