Indicators

First Majestic Silver (TSX: FR )

9.760 -0.190 (-1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	12.83	13.18	12.50	12.59	334,634	-0.10(-0.79%)
Sep 26, 2013	13.09	13.29	12.57	12.69	316,768	-0.41(-3.13%)
Sep 25, 2013	12.88	13.37	12.84	13.10	476,704	+0.33(+2.58%)
Sep 24, 2013	12.74	13.04	12.38	12.77	551,613	-0.07(-0.55%)
Sep 23, 2013	13.45	13.63	12.81	12.84	1,025,602	-0.79(-5.80%)
Sep 20, 2013	13.88	13.90	13.18	13.63	797,467	-0.60(-4.22%)
Sep 19, 2013	14.61	14.75	13.86	14.23	824,556	-0.15(-1.04%)
Sep 18, 2013	12.85	14.58	12.49	14.38	980,917	+1.40(+10.79%)
Sep 17, 2013	12.94	13.07	12.83	12.98	529,618	+0.10(+0.78%)
Sep 16, 2013	13.25	13.32	12.82	12.88	488,972	-0.37(-2.79%)
Sep 13, 2013	13.01	13.38	12.84	13.25	404,878	+0.14(+1.07%)
Sep 12, 2013	13.70	13.70	13.07	13.11	524,387	-1.01(-7.15%)
Sep 11, 2013	14.11	14.27	13.80	14.12	429,982	+0.11(+0.79%)
Sep 10, 2013	13.92	14.16	13.73	14.01	571,376	-0.45(-3.11%)
Sep 09, 2013	14.78	14.92	14.45	14.46	332,800	-0.38(-2.56%)
Sep 06, 2013	14.86	15.01	14.59	14.84	386,043	+0.19(+1.30%)
Sep 05, 2013	15.15	15.16	14.56	14.65	605,761	-0.68(-4.44%)
Sep 04, 2013	15.08	15.39	15.00	15.33	379,229	-0.06(-0.39%)

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.