Indicators

First Majestic Silver (TSX: FR )

N/A UNCHANGED

Last 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 (%)
Mar 28, 2013		16.45	16.45	16.45	0	-0.28(-1.67%)
Mar 27, 2013	16.28	16.76	16.25	16.73	181,843	+0.27(+1.64%)
Mar 26, 2013	16.77	16.77	16.32	16.46	191,497	-0.45(-2.66%)
Mar 25, 2013	17.01	17.17	16.62	16.91	213,071	-0.15(-0.88%)
Mar 22, 2013	17.02	17.24	16.94	17.06	180,888	-0.17(-0.99%)
Mar 21, 2013	17.13	17.35	16.97	17.23	504,288	+0.25(+1.47%)
Mar 20, 2013	16.98	17.17	16.78	16.98	283,704	+0.02(+0.12%)
Mar 19, 2013	17.12	17.21	16.78	16.96	406,802	-0.10(-0.59%)
Mar 18, 2013	16.91	17.08	16.67	17.06	299,621	+0.42(+2.52%)
Mar 15, 2013	16.69	16.86	16.38	16.64	415,001	-0.01(-0.06%)
Mar 14, 2013	16.62	16.89	16.53	16.65	267,080	-0.06(-0.36%)
Mar 13, 2013	17.45	17.47	16.64	16.71	337,705	-0.54(-3.13%)
Mar 12, 2013	17.13	17.62	17.05	17.25	444,066	+0.41(+2.43%)
Mar 11, 2013	17.00	17.17	16.78	16.84	365,955	+0.05(+0.30%)
Mar 08, 2013	16.55	17.25	16.30	16.79	612,350	+0.14(+0.84%)
Mar 07, 2013	16.76	17.17	16.62	16.65	341,508	+0.00(+0.00%)
Mar 06, 2013	15.43	16.70	15.33	16.65	610,428	+1.04(+6.66%)
Mar 05, 2013	15.80	16.10	15.50	15.61	366,525	+0.02(+0.13%)
Mar 04, 2013	16.35	16.35	15.49	15.59	280,635	-0.70(-4.30%)

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.