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 (%)
Dec 31, 2013		10.43	10.43	10.43	0	+0.38(+3.78%)
Dec 30, 2013	10.20	10.32	10.05	10.05	231,416	-0.27(-2.62%)
Dec 27, 2013	10.15	10.37	9.995	10.32	403,810	+0.41(+4.14%)
Dec 24, 2013		9.910	9.910	9.910	0	+0.15(+1.54%)
Dec 23, 2013	9.800	10.00	9.740	9.760	264,179	-0.10(-1.01%)
Dec 20, 2013	9.920	10.13	9.860	9.860	981,531	+0.05(+0.51%)
Dec 19, 2013	9.770	9.910	9.760	9.810	356,365	-0.19(-1.90%)
Dec 18, 2013	10.14	10.44	10.00	10.00	588,245	-0.09(-0.89%)
Dec 17, 2013	10.14	10.30	10.01	10.09	653,719	-0.09(-0.88%)
Dec 16, 2013	10.17	10.40	10.03	10.18	340,154	+0.03(+0.30%)
Dec 13, 2013	10.10	10.39	10.06	10.15	356,242	+0.18(+1.81%)
Dec 12, 2013	9.760	10.04	9.620	9.970	375,394	-0.20(-1.97%)
Dec 11, 2013	10.62	10.65	10.12	10.17	389,132	-0.45(-4.24%)
Dec 10, 2013	10.62	10.98	10.60	10.62	468,604	+0.57(+5.67%)
Dec 09, 2013	9.820	10.07	9.760	10.05	395,863	+0.38(+3.93%)
Dec 06, 2013	9.960	10.02	9.660	9.670	416,400	-0.15(-1.53%)
Dec 05, 2013	9.830	9.990	9.760	9.820	448,685	-0.29(-2.87%)
Dec 04, 2013	9.590	10.13	9.420	10.11	814,732	+0.60(+6.31%)
Dec 03, 2013	9.760	9.760	9.440	9.510	283,692	-0.23(-2.36%)

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.