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 (%)
Oct 31, 2016	10.48	10.83	10.29	10.77	1,158,908	+0.38(+3.66%)
Oct 28, 2016	10.40	10.72	10.24	10.39	1,312,710	+0.02(+0.19%)
Oct 27, 2016	10.78	10.78	10.34	10.37	999,806	-0.31(-2.90%)
Oct 26, 2016	11.11	11.17	10.51	10.68	1,110,938	-0.41(-3.70%)
Oct 25, 2016	10.99	11.34	10.99	11.09	1,211,364	+0.32(+2.97%)
Oct 24, 2016	11.19	11.25	10.53	10.77	991,296	-0.22(-2.00%)
Oct 21, 2016	11.09	11.20	10.88	10.99	782,700	-0.04(-0.36%)
Oct 20, 2016	11.48	11.49	10.92	11.03	1,174,772	-0.14(-1.25%)
Oct 19, 2016	11.14	11.38	10.84	11.17	1,370,668	+0.37(+3.43%)
Oct 18, 2016	10.53	10.88	10.36	10.80	1,028,381	+0.47(+4.55%)
Oct 17, 2016	10.36	10.49	10.26	10.33	639,204	+0.00(+0.00%)
Oct 14, 2016	10.51	10.67	10.23	10.33	1,078,905	-0.29(-2.73%)
Oct 13, 2016	10.50	10.97	10.37	10.62	1,390,985	+0.13(+1.24%)
Oct 12, 2016	10.31	10.70	10.22	10.49	1,035,173	+0.20(+1.94%)
Oct 11, 2016	10.95	10.95	10.28	10.29	856,934	-0.66(-6.03%)
Oct 07, 2016		10.95	10.95	10.95	0	+0.18(+1.67%)
Oct 06, 2016	10.95	11.26	10.70	10.77	1,762,481	-0.62(-5.44%)
Oct 05, 2016	12.04	12.05	10.96	11.39	1,435,159	-0.41(-3.47%)
Oct 04, 2016	12.40	12.51	11.68	11.80	1,576,152	-1.27(-9.72%)

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.