Indicators

First Majestic Silver (TSX: FR )

9.970 -0.270 (-2.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.060	2.080	2.000	2.080	370,970	+0.08(+4.00%)
Mar 30, 2009	2.060	2.190	2.000	2.000	186,678	-0.13(-6.10%)
Mar 26, 2009	2.170	2.190	2.130	2.130	372,270	-0.02(-0.93%)
Mar 25, 2009	2.070	2.150	2.070	2.150	451,900	+0.06(+2.87%)
Mar 24, 2009	2.110	2.100	2.090	2.090	535,179	-0.04(-1.88%)
Mar 23, 2009	2.040	2.130	2.100	2.130	516,354	+0.11(+5.45%)
Mar 20, 2009	2.020	2.050	2.020	2.020	240,107	-0.01(-0.49%)
Mar 19, 2009	1.890	2.030	1.800	2.030	823,200	+0.23(+12.78%)
Mar 18, 2009	1.660	1.820	1.660	1.800	308,123	+0.09(+5.26%)
Mar 17, 2009	1.730	1.720	1.680	1.710	350,095	+0.00(+0.00%)
Mar 16, 2009	1.790	1.790	1.680	1.710	389,090	-0.05(-2.84%)
Mar 13, 2009	1.860	1.860	1.760	1.760	343,948	-0.07(-3.83%)
Mar 12, 2009	1.810	1.840	1.750	1.830	342,395	+0.03(+1.67%)
Mar 11, 2009	1.780	1.850	1.750	1.800	379,375	-0.01(-0.55%)
Mar 10, 2009	1.750	1.870	1.680	1.810	380,439	+0.07(+4.02%)
Mar 09, 2009	1.790	1.790	1.700	1.740	318,177	-0.06(-3.33%)
Mar 06, 2009	1.840	1.860	1.750	1.800	409,680	-0.02(-1.10%)
Mar 05, 2009	1.840	1.870	1.800	1.820	410,754	+0.03(+1.68%)
Mar 04, 2009	1.930	1.970	1.770	1.790	487,323	-0.09(-4.79%)

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.