Indicators

First Majestic Silver (TSX: FR )

9.240 +0.060 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.66	23.19	22.56	22.82	452,583	-0.11(-0.48%)
Sep 27, 2012	22.44	23.02	22.26	22.93	436,488	+0.85(+3.85%)
Sep 26, 2012	21.39	22.08	21.01	22.08	712,400	+0.25(+1.15%)
Sep 25, 2012	22.43	22.59	21.71	21.83	478,749	-0.36(-1.62%)
Sep 24, 2012	22.66	22.89	21.91	22.19	611,590	-1.02(-4.39%)
Sep 21, 2012	23.20	23.40	22.58	23.21	1,532,067	+0.26(+1.13%)
Sep 20, 2012	22.43	23.06	22.38	22.95	697,945	+0.24(+1.06%)
Sep 19, 2012	22.50	22.75	22.28	22.71	546,714	+0.23(+1.02%)
Sep 18, 2012	21.81	22.49	21.81	22.48	596,890	+0.49(+2.23%)
Sep 17, 2012	22.00	22.28	21.50	21.99	627,459	+0.06(+0.27%)
Sep 14, 2012	21.47	22.20	21.40	21.93	659,444	+0.68(+3.20%)
Sep 13, 2012	20.27	21.31	19.95	21.25	972,131	+0.74(+3.61%)
Sep 12, 2012	20.42	20.60	19.70	20.51	455,075	+0.20(+0.98%)
Sep 11, 2012	20.22	20.48	20.21	20.31	415,661	+0.31(+1.55%)
Sep 10, 2012	20.40	20.47	19.97	20.00	299,808	-0.41(-2.01%)
Sep 07, 2012	20.20	20.50	20.13	20.41	383,260	+0.56(+2.82%)
Sep 06, 2012	20.00	20.10	19.69	19.85	438,970	-0.11(-0.55%)
Sep 05, 2012	19.88	20.00	19.57	19.96	526,454	+0.00(+0.00%)

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.