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 (%)
Jul 29, 2016		22.64	22.64	22.64	0	+0.87(+4.00%)
Jul 28, 2016	22.00	22.26	21.25	21.77	1,396,541	-0.03(-0.14%)
Jul 27, 2016	20.93	22.10	20.49	21.80	1,645,948	+1.14(+5.52%)
Jul 26, 2016	20.00	20.87	20.00	20.66	1,198,230	+0.96(+4.87%)
Jul 25, 2016	20.22	20.22	19.17	19.70	1,296,638	-0.79(-3.86%)
Jul 22, 2016	20.43	20.74	20.08	20.49	1,115,564	-0.28(-1.35%)
Jul 21, 2016	19.72	20.96	19.53	20.77	1,014,805	+1.07(+5.43%)
Jul 20, 2016	20.83	20.96	19.59	19.70	1,446,490	-2.01(-9.26%)
Jul 19, 2016	21.66	22.19	21.55	21.71	1,034,908	-0.05(-0.23%)
Jul 18, 2016	21.54	21.81	21.31	21.76	815,511	+0.07(+0.32%)
Jul 15, 2016	21.41	22.10	21.41	21.69	1,493,267	-0.15(-0.69%)
Jul 14, 2016	21.38	22.13	20.94	21.84	1,961,646	-0.14(-0.64%)
Jul 13, 2016	20.66	22.34	20.65	21.98	2,357,032	+1.90(+9.46%)
Jul 12, 2016	21.35	21.55	19.96	20.08	2,132,471	-1.51(-6.99%)
Jul 11, 2016	20.40	22.02	20.40	21.59	2,242,746	+0.79(+3.80%)
Jul 08, 2016		20.93	19.29	20.80	2,137,894	+1.51(+7.83%)
Jul 07, 2016	19.50	19.53	18.80	19.29	1,454,309	-0.16(-0.82%)
Jul 05, 2016	19.06	19.50	18.70	19.45	1,158,652	+0.09(+0.46%)

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.