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 28, 2014	12.26	12.33	12.03	12.20	442,717	+0.02(+0.16%)
Feb 27, 2014	12.50	12.56	12.10	12.18	644,689	-0.31(-2.48%)
Feb 26, 2014	12.86	12.91	12.44	12.49	460,115	-0.45(-3.48%)
Feb 25, 2014	13.28	13.28	12.79	12.94	412,562	-0.39(-2.93%)
Feb 24, 2014	13.53	13.53	13.30	13.33	313,642	-0.11(-0.82%)
Feb 21, 2014	13.66	13.74	13.24	13.44	530,747	-0.14(-1.03%)
Feb 20, 2014	13.02	13.61	12.94	13.58	531,141	+0.67(+5.19%)
Feb 19, 2014	13.47	13.72	12.86	12.91	794,132	-0.63(-4.65%)
Feb 18, 2014	13.51	13.63	13.23	13.54	623,579	+0.16(+1.20%)
Feb 14, 2014		13.38	13.38	13.38	0	+0.58(+4.53%)
Feb 13, 2014	12.32	12.83	12.17	12.80	0	+0.51(+4.15%)
Feb 12, 2014	12.82	12.88	12.28	12.29	740,247	-0.49(-3.83%)
Feb 11, 2014	12.33	12.91	12.29	12.78	834,252	+0.56(+4.58%)
Feb 10, 2014	12.04	12.30	12.02	12.22	523,915	+0.38(+3.21%)
Feb 07, 2014	11.47	11.85	11.21	11.84	423,967	+0.39(+3.41%)
Feb 06, 2014	11.58	11.59	11.34	11.45	304,328	+0.09(+0.79%)
Feb 05, 2014	11.77	11.81	11.36	11.36	304,654	-0.25(-2.15%)
Feb 04, 2014	11.42	11.63	11.34	11.61	289,558	+0.09(+0.78%)

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.