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 (%)
Jun 28, 2013		11.16	11.16	11.16	0	+1.27(+12.84%)
Jun 27, 2013	9.340	10.00	9.310	9.890	339,113	+0.63(+6.80%)
Jun 26, 2013	9.520	9.690	9.250	9.260	303,658	-0.74(-7.40%)
Jun 25, 2013	9.770	10.01	9.680	10.00	317,861	+0.31(+3.20%)
Jun 24, 2013	10.38	10.38	9.670	9.690	401,244	-0.73(-7.01%)
Jun 21, 2013	10.16	10.60	10.01	10.42	500,194	+0.42(+4.20%)
Jun 20, 2013	9.870	10.50	9.850	10.00	648,162	-0.62(-5.84%)
Jun 19, 2013	10.89	11.13	10.59	10.62	344,450	-0.26(-2.39%)
Jun 18, 2013	10.95	11.09	10.83	10.88	206,571	-0.10(-0.91%)
Jun 17, 2013	10.98	11.06	10.82	10.98	208,574	-0.04(-0.36%)
Jun 14, 2013	11.40	11.42	11.00	11.02	199,242	-0.22(-1.96%)
Jun 13, 2013	11.21	11.39	11.03	11.24	278,924	-0.06(-0.53%)
Jun 12, 2013	11.19	11.60	11.17	11.30	218,017	+0.11(+0.98%)
Jun 11, 2013	11.30	11.40	11.12	11.19	271,457	-0.26(-2.27%)
Jun 10, 2013	11.44	11.69	11.36	11.45	255,488	+0.02(+0.17%)
Jun 07, 2013	11.50	11.62	11.32	11.43	411,941	-0.44(-3.71%)
Jun 06, 2013	11.72	12.05	11.52	11.87	295,244	+0.15(+1.28%)
Jun 05, 2013	11.66	12.04	11.58	11.72	289,087	+0.04(+0.34%)
Jun 04, 2013	11.59	11.77	11.46	11.68	439,420	-0.03(-0.26%)

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.