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 (%)
May 29, 2015	6.310	6.350	6.130	6.150	226,677	-0.10(-1.60%)
May 28, 2015	6.060	6.260	6.060	6.250	306,091	+0.15(+2.46%)
May 27, 2015	6.180	6.200	6.050	6.100	244,853	-0.06(-0.97%)
May 26, 2015		6.370	6.085	6.160	280,565	-0.12(-1.91%)
May 25, 2015	6.350	6.390	6.280	6.280	137,677	-0.15(-2.33%)
May 22, 2015	6.340	6.540	6.340	6.430	169,408	+0.05(+0.78%)
May 21, 2015	6.400	6.460	6.330	6.380	108,139	-0.02(-0.31%)
May 20, 2015	6.370	6.530	6.370	6.400	308,449	+0.02(+0.31%)
May 19, 2015	6.360	6.540	6.360	6.380	313,449	-0.08(-1.24%)
May 15, 2015		6.460	6.460	6.460	0	+0.04(+0.62%)
May 14, 2015	6.370	6.540	6.340	6.420	417,277	+0.13(+2.07%)
May 13, 2015	6.320	6.430	6.190	6.290	604,855	+0.17(+2.78%)
May 12, 2015	6.070	6.180	6.015	6.120	437,446	+0.05(+0.82%)
May 11, 2015	5.990	6.140	5.990	6.070	387,308	+0.09(+1.51%)
May 08, 2015	5.780	6.030	5.700	5.980	502,539	+0.27(+4.73%)
May 07, 2015	5.800	5.810	5.510	5.710	613,463	-0.15(-2.56%)
May 06, 2015	6.100	6.100	5.780	5.860	598,807	-0.17(-2.82%)
May 05, 2015	6.270	6.310	6.000	6.030	338,543	-0.14(-2.27%)
May 04, 2015	6.180	6.270	6.130	6.170	336,360	+0.07(+1.15%)

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.