Indicators

First Majestic Silver (TSX: FR )

9.810 +0.130 (+1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.02	20.02	20.02	20.02	0	+0.47(+2.40%)
Dec 28, 2012	19.97	20.05	19.47	19.55	530,439	-0.46(-2.30%)
Dec 27, 2012	20.14	20.31	19.90	20.01	815,952	-0.05(-0.25%)
Dec 24, 2012		20.06	20.06	20.06	0	-0.02(-0.10%)
Dec 21, 2012	20.04	20.34	19.88	20.08	642,618	-0.13(-0.64%)
Dec 20, 2012	19.96	20.39	19.58	20.21	761,254	-0.26(-1.27%)
Dec 19, 2012	19.80	20.64	19.80	20.47	1,019,504	+0.45(+2.25%)
Dec 18, 2012	20.27	20.68	19.89	20.02	1,414,396	-0.27(-1.33%)
Dec 17, 2012	21.70	21.80	20.21	20.29	2,005,352	-2.35(-10.38%)
Dec 14, 2012	22.32	22.65	22.19	22.64	433,591	+0.28(+1.25%)
Dec 13, 2012	22.31	22.68	22.09	22.36	265,520	-0.63(-2.74%)
Dec 12, 2012	22.27	23.10	22.11	22.99	337,486	+0.91(+4.12%)
Dec 11, 2012	22.31	22.44	22.00	22.08	336,045	-0.28(-1.25%)
Dec 10, 2012	22.17	22.50	22.11	22.36	273,368	+0.34(+1.54%)
Dec 07, 2012	21.58	22.10	21.55	22.02	261,374	+0.40(+1.85%)
Dec 06, 2012	21.67	22.24	21.57	21.62	248,363	-0.26(-1.19%)
Dec 05, 2012	22.65	22.71	21.80	21.88	269,808	-0.75(-3.31%)

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.