Indicators

First Majestic Silver (TSX: FR )

10.10 -0.05 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.60	21.69	20.86	21.39	458,907	-0.10(-0.47%)
Jul 28, 2011	21.10	21.60	20.75	21.49	639,755	-0.01(-0.05%)
Jul 27, 2011	23.16	23.26	21.11	21.50	980,537	-1.35(-5.91%)
Jul 26, 2011	22.70	23.15	22.49	22.85	733,124	-0.46(-1.97%)
Jul 25, 2011	24.00	24.19	23.30	23.31	904,712	-0.33(-1.40%)
Jul 22, 2011	23.79	23.75	23.64	23.64	702,144	+0.44(+1.90%)
Jul 21, 2011	23.35	24.00	22.76	23.20	1,136,169	-0.21(-0.90%)
Jul 20, 2011	21.75	23.45	21.65	23.41	1,033,136	+0.87(+3.86%)
Jul 19, 2011	23.40	23.83	22.11	22.54	1,663,274	-0.94(-4.00%)
Jul 18, 2011	22.40	23.48	22.25	23.48	1,502,553	+2.02(+9.41%)
Jul 15, 2011	21.07	21.65	21.07	21.46	509,054	+0.18(+0.85%)
Jul 14, 2011	21.75	22.10	21.11	21.28	997,835	+0.25(+1.19%)
Jul 13, 2011	20.40	21.40	20.32	21.03	1,193,995	+1.35(+6.86%)
Jul 12, 2011	18.62	20.00	18.42	19.68	655,904	+0.48(+2.50%)
Jul 11, 2011	20.20	20.22	19.11	19.20	686,536	-0.77(-3.86%)
Jul 08, 2011	19.95	20.07	19.57	19.97	518,061	+0.20(+1.01%)
Jul 07, 2011	20.00	20.00	19.52	19.77	714,687	+0.13(+0.66%)
Jul 06, 2011	19.35	19.65	19.15	19.64	907,153	+0.69(+3.64%)
Jul 05, 2011	18.20	19.05	18.10	18.95	1,215,210	+1.15(+6.46%)

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.