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 (%)
Jun 30, 2011	17.90	18.05	17.64	17.84	437,228	+0.04(+0.22%)
Jun 29, 2011	17.86	17.99	17.38	17.80	599,898	+0.28(+1.60%)
Jun 28, 2011	17.30	17.75	17.13	17.52	470,888	+0.44(+2.58%)
Jun 27, 2011	17.06	17.48	16.87	17.08	515,897	-0.55(-3.12%)
Jun 24, 2011	17.98	18.06	17.50	17.63	454,524	-0.38(-2.11%)
Jun 23, 2011	17.00	18.06	16.70	18.01	697,011	+0.26(+1.46%)
Jun 22, 2011	18.01	18.53	17.72	17.75	817,685	-0.16(-0.89%)
Jun 21, 2011	16.55	17.99	16.52	17.91	1,232,759	+1.58(+9.68%)
Jun 20, 2011	16.17	16.49	16.26	16.33	1,134,051	+0.02(+0.12%)
Jun 17, 2011	15.95	16.59	15.95	16.31	1,025,969	+0.24(+1.49%)
Jun 16, 2011	16.43	16.73	15.83	16.07	633,798	-0.46(-2.78%)
Jun 15, 2011	16.50	17.10	16.32	16.53	689,492	-0.28(-1.67%)
Jun 14, 2011	16.15	17.03	16.04	16.81	715,279	+0.72(+4.47%)
Jun 13, 2011	17.49	17.49	15.90	16.09	1,495,760	-1.43(-8.16%)
Jun 10, 2011	17.80	17.83	17.25	17.52	781,457	-0.69(-3.79%)
Jun 09, 2011	17.50	18.29	17.30	18.21	684,902	+0.97(+5.63%)
Jun 08, 2011	17.71	17.95	17.07	17.24	826,597	-0.95(-5.22%)
Jun 07, 2011	18.50	18.63	17.84	18.19	568,734	-0.14(-0.76%)
Jun 06, 2011	19.08	19.46	18.11	18.33	510,681	-0.65(-3.42%)

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.