Indicators

First Majestic Silver (TSX: FR )

10.78 +0.68 (+6.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.01	11.22	10.89	11.10	903,445	+0.15(+1.37%)
Apr 27, 2017	11.25	11.25	10.90	10.95	764,262	-0.30(-2.67%)
Apr 26, 2017	10.91	11.39	10.84	11.25	886,280	+0.26(+2.37%)
Apr 25, 2017	11.34	11.48	10.80	10.99	883,139	-0.51(-4.43%)
Apr 24, 2017	11.51	11.71	11.42	11.50	906,204	-0.33(-2.79%)
Apr 21, 2017	11.83	12.04	11.74	11.83	813,445	+0.01(+0.08%)
Apr 20, 2017	11.70	11.88	11.58	11.82	653,680	+0.13(+1.11%)
Apr 19, 2017	12.16	12.20	11.56	11.69	1,147,539	-0.61(-4.96%)
Apr 18, 2017	12.10	12.34	11.94	12.30	1,035,920	+0.02(+0.16%)
Apr 17, 2017	12.48	12.54	12.15	12.28	889,771	-0.20(-1.60%)
Apr 13, 2017	12.40	12.70	12.32	12.48	1,147,822	+0.23(+1.88%)
Apr 12, 2017	12.24	12.29	11.98	12.25	937,884	-0.01(-0.08%)
Apr 11, 2017	11.70	12.40	11.63	12.26	1,012,477	+0.69(+5.96%)
Apr 10, 2017	11.52	11.64	11.20	11.57	811,369	-0.17(-1.45%)
Apr 07, 2017	11.90	12.13	11.60	11.74	999,466	+0.04(+0.34%)
Apr 06, 2017	11.64	11.79	11.52	11.70	597,749	+0.07(+0.60%)
Apr 05, 2017	11.40	11.75	11.29	11.63	941,437	+0.05(+0.43%)
Apr 04, 2017	11.49	11.58	11.34	11.58	617,195	+0.33(+2.93%)

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.