Indicators

First Majestic Silver (TSX: FR )

9.890 -0.520 (-5.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.670	7.810	7.590	7.710	397,689	+0.08(+1.05%)
Feb 26, 2015			7.560	7.630	632,187	+0.16(+2.14%)
Feb 25, 2015	7.220	7.830	7.180	7.470	675,071	+0.33(+4.62%)
Feb 24, 2015	6.800	7.180	6.720	7.140	433,744	+0.35(+5.15%)
Feb 23, 2015	6.840	6.990	6.620	6.790	427,191	-0.20(-2.86%)
Feb 20, 2015	7.330	7.440	6.870	6.990	392,221	-0.34(-4.64%)
Feb 19, 2015	7.680	7.740	7.280	7.330	205,035	-0.25(-3.30%)
Feb 18, 2015	7.320	7.600	7.270	7.580	270,440	+0.24(+3.27%)
Feb 17, 2015	7.360	7.510	7.310	7.340	244,349	-0.24(-3.17%)
Feb 13, 2015		7.580	7.580	7.580	0	+0.22(+2.99%)
Feb 12, 2015	7.600	7.610	7.290	7.360	508,363	-0.20(-2.65%)
Feb 11, 2015	7.700	7.830	7.540	7.560	396,584	-0.20(-2.58%)
Feb 10, 2015	7.550	7.770	7.420	7.760	340,010	+0.04(+0.52%)
Feb 09, 2015	7.610	7.830	7.580	7.720	240,227	+0.11(+1.45%)
Feb 06, 2015	7.530	7.840	7.470	7.610	527,106	-0.24(-3.06%)
Feb 05, 2015	7.750	7.960	7.670	7.850	306,157	-0.01(-0.13%)
Feb 04, 2015	7.860	7.950	7.650	7.860	401,903	+0.17(+2.21%)
Feb 03, 2015	7.890	7.960	7.510	7.690	461,401	-0.31(-3.87%)

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.