Indicators

First Majestic Silver (TSX: FR )

9.810 UNCHANGED

Last 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 (%)
Jul 30, 2010	4.000	4.070	3.950	3.990	91,018	-0.08(-1.97%)
Jul 29, 2010	4.090	4.130	4.010	4.070	41,393	-0.05(-1.21%)
Jul 28, 2010	4.000	4.130	3.930	4.120	60,119	+0.07(+1.73%)
Jul 27, 2010	4.080	4.100	3.970	4.050	201,702	-0.04(-0.98%)
Jul 26, 2010	3.960	4.130	3.910	4.090	116,596	+0.12(+3.02%)
Jul 23, 2010	3.830	3.990	3.830	3.970	94,384	+0.06(+1.53%)
Jul 22, 2010	3.900	3.950	3.880	3.910	59,070	+0.02(+0.51%)
Jul 21, 2010	3.850	3.890	3.800	3.890	73,308	+0.07(+1.83%)
Jul 20, 2010	3.740	3.870	3.700	3.820	99,898	+0.08(+2.14%)
Jul 19, 2010	3.770	3.830	3.690	3.740	265,312	-0.10(-2.60%)
Jul 16, 2010	3.900	3.940	3.830	3.840	162,447	-0.10(-2.54%)
Jul 15, 2010	3.990	3.990	3.900	3.940	90,757	-0.04(-1.01%)
Jul 14, 2010	4.000	4.020	3.920	3.980	115,577	-0.05(-1.24%)
Jul 13, 2010	4.050	4.130	4.030	4.030	103,888	+0.02(+0.50%)
Jul 12, 2010	3.930	4.020	3.930	4.010	134,458	+0.03(+0.75%)
Jul 09, 2010	3.950	4.090	3.930	3.980	153,145	+0.06(+1.53%)
Jul 08, 2010	4.110	4.110	3.820	3.920	250,055	-0.20(-4.85%)
Jul 07, 2010	3.860	4.130	3.860	4.120	185,356	+0.17(+4.30%)
Jul 06, 2010	3.950	4.040	3.880	3.950	207,904	-0.08(-1.99%)

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.