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 (%)
May 24, 2011	18.07	18.95	17.85	18.81	1,213,375	+1.31(+7.49%)
May 20, 2011	16.74	17.50	16.52	17.50	825,857	+0.70(+4.17%)
May 19, 2011	17.15	17.30	16.62	16.80	809,870	-0.40(-2.33%)
May 18, 2011	16.88	17.45	16.71	17.20	912,843	+0.72(+4.37%)
May 17, 2011	16.52	16.85	15.77	16.48	1,029,368	-0.27(-1.61%)
May 16, 2011	17.50	18.05	16.63	16.75	970,144	-0.71(-4.07%)
May 13, 2011	18.35	18.52	17.09	17.46	1,256,188	-0.50(-2.78%)
May 12, 2011	16.75	18.35	16.50	17.96	1,873,267	+0.55(+3.16%)
May 11, 2011	18.37	18.45	17.14	17.41	1,846,211	-1.50(-7.93%)
May 10, 2011	19.15	19.44	18.82	18.91	1,402,477	-0.11(-0.58%)
May 09, 2011	18.64	19.25	18.41	19.02	1,465,319	+1.42(+8.07%)
May 06, 2011	16.93	18.70	16.78	17.60	2,728,604	+1.22(+7.45%)
May 05, 2011	16.78	17.47	16.08	16.38	2,909,897	-1.17(-6.67%)
May 04, 2011	17.00	17.86	16.61	17.55	2,040,941	+0.58(+3.42%)
May 03, 2011	17.37	17.43	16.35	16.97	3,008,145	-0.83(-4.66%)

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.