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 (%)
Jan 31, 2012	20.74	21.16	20.46	20.71	617,361	+0.43(+2.12%)
Jan 30, 2012	19.90	20.47	19.90	20.28	446,709	-0.15(-0.73%)
Jan 27, 2012	19.49	20.51	19.45	20.43	704,297	+0.94(+4.82%)
Jan 26, 2012	19.49	20.03	19.32	19.49	763,973	+0.33(+1.72%)
Jan 25, 2012	17.78	19.30	17.39	19.16	640,302	+1.37(+7.70%)
Jan 24, 2012	18.06	18.26	17.76	17.79	259,167	-0.38(-2.09%)
Jan 23, 2012	18.09	18.45	17.92	18.17	442,885	+0.22(+1.23%)
Jan 20, 2012	17.43	18.05	17.43	17.95	601,353	+0.35(+1.99%)
Jan 19, 2012	17.84	17.99	17.32	17.60	407,790	-0.34(-1.90%)
Jan 18, 2012	18.03	18.09	17.81	17.94	327,911	-0.09(-0.50%)
Jan 17, 2012	18.35	18.75	17.82	18.03	485,229	-0.17(-0.93%)
Jan 16, 2012	18.48	18.48	18.08	18.20	119,614	-0.13(-0.71%)
Jan 13, 2012	18.68	18.73	18.06	18.33	459,992	-0.74(-3.88%)
Jan 12, 2012	19.29	19.31	18.92	19.07	348,673	+0.08(+0.42%)
Jan 11, 2012	18.55	19.12	18.55	18.99	405,438	+0.27(+1.44%)
Jan 10, 2012	19.36	19.37	18.70	18.72	528,312	+0.02(+0.11%)
Jan 09, 2012	18.63	18.91	18.38	18.70	474,580	+0.00(+0.00%)
Jan 06, 2012	18.46	18.79	18.40	18.70	475,551	+0.24(+1.30%)
Jan 05, 2012	17.71	18.56	17.58	18.46	434,327	+0.47(+2.61%)

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.