Indicators

First Majestic Silver (TSX: FR )

9.680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.010	2.070	1.950	1.960	274,150	-0.02(-1.01%)
Feb 26, 2009	1.900	2.000	1.880	1.980	685,175	+0.00(+0.00%)
Feb 25, 2009	1.990	2.100	1.940	1.980	516,775	+0.00(+0.00%)
Feb 24, 2009	2.200	2.200	1.950	1.980	540,518	-0.22(-10.00%)
Feb 23, 2009	2.200	2.250	2.070	2.200	707,878	+0.02(+0.92%)
Feb 20, 2009	2.260	2.320	2.140	2.180	764,261	+0.00(+0.00%)
Feb 19, 2009	2.340	2.340	2.180	2.180	1,472,157	-0.62(-22.14%)
Feb 18, 2009	2.980	3.050	2.770	2.800	549,923	-0.21(-6.98%)
Feb 17, 2009	3.060	3.150	2.990	3.010	324,914	+0.16(+5.61%)
Feb 13, 2009	2.820	2.910	2.700	2.850	162,362	+0.04(+1.42%)
Feb 12, 2009	3.060	3.070	2.610	2.810	219,108	-0.17(-5.70%)
Feb 11, 2009	2.940	3.050	2.900	2.980	446,992	+0.20(+7.19%)
Feb 10, 2009	2.720	2.870	2.690	2.780	466,239	+0.14(+5.30%)
Feb 09, 2009	2.550	2.810	2.520	2.640	379,630	+0.05(+1.93%)
Feb 06, 2009	2.530	2.660	2.500	2.590	474,438	+0.11(+4.44%)
Feb 05, 2009	2.460	2.550	2.400	2.480	249,178	+0.06(+2.48%)
Feb 04, 2009	2.320	2.530	2.320	2.420	247,862	+0.06(+2.54%)
Feb 03, 2009	2.400	2.430	2.260	2.360	223,756	-0.09(-3.67%)

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.