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 (%)
Sep 30, 2010	7.000	7.120	6.860	7.060	739,270	+0.05(+0.71%)
Sep 29, 2010	6.930	7.120	6.860	7.010	858,264	+0.07(+1.01%)
Sep 28, 2010	6.650	6.940	6.410	6.940	1,073,404	+0.12(+1.76%)
Sep 27, 2010	6.970	6.970	6.800	6.820	1,338,066	-0.10(-1.45%)
Sep 24, 2010	6.800	6.940	6.780	6.920	849,990	+0.22(+3.28%)
Sep 23, 2010	6.640	6.700	6.530	6.700	775,787	+0.11(+1.67%)
Sep 22, 2010	6.500	6.630	6.490	6.590	904,385	+0.28(+4.44%)
Sep 21, 2010	6.390	6.660	6.150	6.310	1,187,408	-0.03(-0.47%)
Sep 20, 2010	5.930	6.380	5.930	6.340	713,012	+0.46(+7.82%)
Sep 17, 2010	5.740	6.000	5.740	5.880	968,948	+0.02(+0.34%)
Sep 15, 2010	5.790	5.860	5.540	5.860	416,686	+0.09(+1.56%)
Sep 14, 2010	5.490	5.770	5.450	5.770	989,769	+0.40(+7.45%)
Sep 13, 2010	5.310	5.400	5.290	5.370	314,179	+0.08(+1.51%)
Sep 10, 2010	5.050	5.340	5.020	5.290	383,993	+0.28(+5.59%)
Sep 09, 2010	5.160	5.250	4.910	5.010	340,676	-0.19(-3.65%)
Sep 08, 2010	5.310	5.460	5.090	5.200	359,745	-0.09(-1.70%)
Sep 07, 2010	5.320	5.660	5.260	5.290	714,957	+0.03(+0.57%)
Sep 03, 2010	5.120	5.280	5.050	5.260	402,450	+0.15(+2.94%)
Sep 02, 2010	5.010	5.190	4.990	5.110	547,389	+0.19(+3.86%)

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.