Indicators

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.590	1.680	1.550	1.660	92,470	+0.11(+7.10%)
Nov 27, 2008	1.540	1.550	1.500	1.550	65,175	+0.06(+4.03%)
Nov 26, 2008	1.470	1.490	1.430	1.490	131,948	+0.00(+0.00%)
Nov 25, 2008	1.590	1.600	1.430	1.490	183,982	-0.10(-6.29%)
Nov 24, 2008	1.700	1.700	1.510	1.590	193,956	+0.27(+20.45%)
Nov 21, 2008	1.280	1.330	1.120	1.320	162,915	+0.17(+14.78%)
Nov 20, 2008	1.060	1.170	1.060	1.150	81,910	-0.02(-1.71%)
Nov 19, 2008	1.130	1.270	1.100	1.170	133,690	-0.03(-2.50%)
Nov 18, 2008	1.350	1.350	1.130	1.200	81,210	-0.07(-5.51%)
Nov 17, 2008	1.360	1.420	1.270	1.270	66,140	-0.08(-5.93%)
Nov 14, 2008	1.420	1.430	1.260	1.350	55,940	-0.15(-10.00%)
Nov 13, 2008	1.190	1.530	1.030	1.500	168,955	+0.28(+22.95%)
Nov 12, 2008	1.400	1.400	1.210	1.220	138,440	-0.15(-10.95%)
Nov 11, 2008	1.420	1.510	1.350	1.370	115,843	-0.07(-4.86%)
Nov 10, 2008	1.560	1.650	1.360	1.440	625,120	-0.13(-8.28%)
Nov 07, 2008	1.700	1.700	1.500	1.570	130,154	-0.10(-5.99%)
Nov 06, 2008	1.790	1.850	1.600	1.670	287,298	-0.12(-6.70%)
Nov 05, 2008	1.750	1.860	1.750	1.790	101,730	+0.06(+3.47%)
Nov 04, 2008	1.660	1.980	1.650	1.730	212,113	+0.18(+11.61%)

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.