Indicators

First Majestic Silver (TSX: FR )

9.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.980	4.210	3.980	4.200	393,037	+0.22(+5.53%)
Jan 28, 2016	4.110	4.130	3.940	3.980	454,680	-0.15(-3.63%)
Jan 27, 2016	4.110	4.160	4.020	4.130	456,771	+0.10(+2.48%)
Jan 26, 2016	3.980	4.080	3.940	4.030	327,752	+0.17(+4.40%)
Jan 25, 2016	3.950	4.060	3.850	3.860	403,091	+0.04(+1.05%)
Jan 22, 2016	3.740	3.940	3.710	3.820	501,541	+0.08(+2.14%)
Jan 21, 2016	3.770	3.790	3.590	3.740	482,376	-0.06(-1.58%)
Jan 20, 2016	3.800	3.800	3.510	3.800	452,416	+0.14(+3.83%)
Jan 19, 2016	4.000	4.000	3.570	3.660	546,799	-0.25(-6.39%)
Jan 18, 2016	4.010	4.010	3.900	3.910	88,012	-0.05(-1.26%)
Jan 15, 2016	4.100	4.110	3.880	3.960	444,654	+0.03(+0.76%)
Jan 14, 2016	3.940	4.030	3.850	3.930	592,764	-0.09(-2.24%)
Jan 13, 2016	3.990	4.080	3.930	4.020	870,284	+0.04(+1.01%)
Jan 12, 2016	4.100	4.150	3.870	3.980	713,543	-0.20(-4.78%)
Jan 11, 2016	4.490	4.540	4.160	4.180	842,576	-0.33(-7.32%)
Jan 08, 2016	4.530	4.630	4.420	4.510	683,763	-0.13(-2.80%)
Jan 07, 2016	4.820	4.820	4.600	4.640	886,349	-0.10(-2.11%)
Jan 06, 2016	4.760	4.810	4.690	4.740	313,135	+0.05(+1.07%)
Jan 05, 2016	4.810	4.820	4.610	4.690	263,334	-0.11(-2.29%)

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.