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 (%)
Dec 29, 2017		8.480	8.480	8.480	0	-0.13(-1.51%)
Dec 28, 2017	8.850	8.870	8.500	8.610	735,592	-0.21(-2.38%)
Dec 27, 2017	8.900	9.040	8.760	8.820	591,585	+0.00(+0.00%)
Dec 22, 2017	9.600	9.600	8.670	8.820	2,155,069	-0.90(-9.26%)
Dec 21, 2017	9.800	9.940	9.690	9.720	566,970	-0.30(-2.99%)
Dec 20, 2017	9.920	10.06	9.790	10.02	859,884	+0.18(+1.83%)
Dec 19, 2017	9.700	9.990	9.680	9.840	762,446	+0.12(+1.23%)
Dec 18, 2017	9.500	9.760	9.500	9.720	836,591	+0.42(+4.52%)
Dec 15, 2017	9.340	9.470	9.200	9.300	779,328	+0.06(+0.65%)
Dec 14, 2017	9.350	9.440	8.950	9.240	1,361,815	-0.18(-1.91%)
Dec 13, 2017	8.480	9.450	8.470	9.420	2,073,431	+0.89(+10.43%)
Dec 12, 2017	8.500	8.590	8.390	8.530	435,972	+0.00(+0.00%)
Dec 11, 2017	8.400	8.630	8.320	8.530	510,820	+0.17(+2.03%)
Dec 08, 2017	8.120	8.390	8.100	8.360	559,549	+0.28(+3.47%)
Dec 07, 2017	8.050	8.210	8.040	8.080	379,329	-0.15(-1.82%)
Dec 06, 2017	8.270	8.290	8.140	8.230	407,293	-0.09(-1.08%)
Dec 05, 2017	8.310	8.330	8.170	8.320	661,475	-0.10(-1.19%)
Dec 04, 2017	8.460	8.490	8.310	8.420	606,354	-0.13(-1.52%)

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.