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 (%)
Aug 31, 2015	4.550	4.740	4.400	4.540	490,415	-0.10(-2.16%)
Aug 28, 2015	4.500	4.790	4.460	4.640	558,014	+0.18(+4.04%)
Aug 27, 2015	4.260	4.500	4.170	4.460	477,304	+0.32(+7.73%)
Aug 26, 2015	4.300	4.320	4.060	4.140	448,770	-0.22(-5.05%)
Aug 25, 2015	4.820	4.820	4.350	4.360	447,871	-0.18(-3.96%)
Aug 24, 2015		5.040	4.440	4.540	724,035	-0.38(-7.72%)
Aug 21, 2015	5.230	5.270	4.860	4.920	632,777	-0.31(-5.93%)
Aug 20, 2015	5.390	5.390	5.210	5.230	714,671	+0.06(+1.16%)
Aug 19, 2015	5.090	5.210	5.070	5.170	430,581	+0.17(+3.40%)
Aug 18, 2015	5.100	5.100	4.910	5.000	435,888	-0.23(-4.40%)
Aug 17, 2015	5.010	5.260	4.990	5.230	374,618	+0.32(+6.52%)
Aug 14, 2015	4.940	5.110	4.840	4.910	488,299	+0.04(+0.82%)
Aug 13, 2015	5.000	5.120	4.820	4.870	582,337	-0.31(-5.98%)
Aug 12, 2015	4.790	5.200	4.770	5.180	808,892	+0.50(+10.68%)
Aug 11, 2015	4.620	4.715	4.410	4.680	639,725	+0.31(+7.09%)
Aug 10, 2015	4.100	4.400	3.990	4.370	516,093	+0.39(+9.80%)
Aug 07, 2015	4.000	4.310	3.970	3.980	631,190	+0.03(+0.76%)
Aug 06, 2015	3.780	4.000	3.760	3.950	637,644	+0.17(+4.50%)
Aug 05, 2015	3.940	4.040	3.760	3.780	356,829	-0.09(-2.33%)

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.