Indicators

First Majestic Silver (TSX: FR )

9.640 -0.250 (-2.53%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.03	15.70	15.03	15.54	358,392	+0.27(+1.77%)
Apr 27, 2012	15.47	15.58	15.07	15.27	519,253	-0.14(-0.91%)
Apr 26, 2012	15.10	15.44	15.02	15.41	242,155	+0.40(+2.66%)
Apr 25, 2012	14.69	15.08	14.40	15.01	474,336	+0.47(+3.23%)
Apr 24, 2012	14.83	14.89	14.52	14.54	406,295	-0.15(-1.02%)
Apr 23, 2012	15.08	15.08	14.58	14.69	452,344	-0.72(-4.67%)
Apr 20, 2012	15.88	15.90	15.36	15.41	254,710	-0.35(-2.22%)
Apr 19, 2012	15.43	15.81	15.43	15.76	476,152	+0.32(+2.07%)
Apr 18, 2012	15.50	15.75	15.32	15.44	492,730	-0.21(-1.34%)
Apr 17, 2012	15.51	15.88	15.32	15.65	434,251	+0.25(+1.62%)
Apr 16, 2012	15.69	15.82	15.23	15.40	485,760	-0.27(-1.72%)
Apr 13, 2012	16.00	16.11	15.66	15.67	510,574	-0.54(-3.33%)
Apr 12, 2012	15.42	16.25	15.37	16.21	495,287	+0.85(+5.53%)
Apr 11, 2012	15.65	15.79	15.35	15.36	693,957	-0.15(-0.97%)
Apr 10, 2012	15.61	15.69	15.12	15.51	912,640	+0.00(+0.00%)
Apr 09, 2012	15.60	15.94	15.44	15.51	577,880	-0.12(-0.77%)
Apr 05, 2012	15.83	15.98	15.58	15.63	517,471	-0.19(-1.20%)
Apr 04, 2012	15.80	16.12	15.52	15.82	693,612	-0.64(-3.89%)
Apr 03, 2012	17.00	17.00	16.15	16.46	982,931	-0.45(-2.66%)

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.