Indicators

First Majestic Silver (TSX: FR )

10.78 UNCHANGED

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, 2014	5.050	5.100	4.520	4.540	886,497	-0.56(-10.98%)
Nov 27, 2014	5.280	5.310	5.010	5.100	429,749	-0.30(-5.56%)
Nov 26, 2014	5.580	5.600	5.350	5.400	679,333	-0.22(-3.91%)
Nov 25, 2014	5.560	5.690	5.480	5.620	440,408	+0.06(+1.08%)
Nov 24, 2014	5.710	5.730	5.420	5.560	1,131,403	-0.32(-5.44%)
Nov 21, 2014	6.010	6.140	5.780	5.880	778,597	+0.03(+0.51%)
Nov 20, 2014	5.880	5.940	5.690	5.850	684,599	+0.11(+1.92%)
Nov 19, 2014	6.190	6.190	5.680	5.740	891,398	-0.44(-7.12%)
Nov 18, 2014	5.970	6.210	5.920	6.180	717,061	+0.40(+6.92%)
Nov 17, 2014	5.890	5.890	5.590	5.780	764,516	-0.16(-2.69%)
Nov 14, 2014	5.320	5.960	5.230	5.940	1,352,085	+0.51(+9.39%)
Nov 13, 2014	5.650	5.690	5.350	5.430	636,937	-0.13(-2.34%)
Nov 12, 2014	5.690	5.820	5.400	5.560	974,919	-0.31(-5.28%)
Nov 11, 2014	5.790	5.970	5.620	5.870	723,284	+0.27(+4.82%)
Nov 10, 2014	6.010	6.050	5.530	5.600	581,495	-0.44(-7.28%)
Nov 07, 2014	5.650	6.070	5.600	6.040	592,945	+0.54(+9.82%)
Nov 06, 2014	5.370	5.700	5.350	5.500	665,961	+0.23(+4.36%)
Nov 05, 2014	5.450	5.580	5.240	5.270	1,789,752	-0.46(-8.03%)
Nov 04, 2014	6.030	6.050	5.710	5.730	836,837	-0.35(-5.76%)

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.