Indicators

First Majestic Silver (TSX: FR )

9.680 -0.210 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.50	14.96	14.50	14.86	547,034	+0.36(+2.48%)
Feb 25, 2011	14.10	14.62	14.06	14.50	514,670	+0.63(+4.54%)
Feb 24, 2011	14.89	14.95	13.61	13.87	979,757	-1.24(-8.21%)
Feb 23, 2011	14.46	15.25	14.46	15.11	873,877	+0.68(+4.71%)
Feb 22, 2011	14.55	14.98	14.33	14.43	1,018,973	+0.42(+3.00%)
Feb 18, 2011	13.60	14.25	13.50	14.01	1,131,047	+0.53(+3.93%)
Feb 17, 2011	13.32	13.58	13.16	13.48	600,420	+0.22(+1.66%)
Feb 16, 2011	13.45	13.45	13.06	13.26	479,438	-0.08(-0.60%)
Feb 15, 2011	13.48	13.63	13.30	13.34	620,464	+0.27(+2.07%)
Feb 14, 2011	13.07	13.40	13.00	13.07	459,103	+0.13(+1.00%)
Feb 11, 2011	13.05	13.48	12.80	12.94	564,186	-0.23(-1.75%)
Feb 10, 2011	13.05	13.35	12.70	13.17	679,269	-0.20(-1.50%)
Feb 09, 2011	13.80	13.85	13.20	13.37	589,214	-0.41(-2.98%)
Feb 08, 2011	13.72	13.88	13.56	13.78	878,809	+0.35(+2.61%)
Feb 07, 2011	13.42	13.65	13.35	13.43	437,201	+0.10(+0.75%)
Feb 04, 2011	13.45	13.74	13.17	13.33	698,164	-0.03(-0.22%)
Feb 03, 2011	12.80	13.45	12.42	13.36	847,605	+0.48(+3.73%)
Feb 02, 2011	12.80	13.01	12.54	12.88	508,821	-0.05(-0.39%)

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.