Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.62	21.01	20.19	20.49	1,132,150	+0.41(+2.02%)
Jan 30, 2012	19.60	20.24	19.60	20.08	920,727	-0.17(-0.83%)
Jan 27, 2012	19.26	20.33	19.22	20.25	985,008	+0.94(+4.88%)
Jan 26, 2012	19.30	19.85	19.11	19.31	1,219,834	+0.38(+1.99%)
Jan 25, 2012	17.31	19.08	17.01	18.93	1,394,842	+1.48(+8.46%)
Jan 24, 2012	17.74	17.93	17.43	17.46	576,509	-0.45(-2.49%)
Jan 23, 2012	17.74	18.18	17.62	17.90	723,826	+0.37(+2.09%)
Jan 20, 2012	17.15	17.65	17.04	17.54	841,029	+0.31(+1.78%)
Jan 19, 2012	17.57	17.69	16.97	17.23	805,355	-0.38(-2.14%)
Jan 18, 2012	17.49	17.68	17.36	17.60	539,655	+0.06(+0.34%)
Jan 17, 2012	18.09	18.30	17.38	17.55	612,478	-0.23(-1.28%)
Jan 13, 2012	18.06	18.11	17.46	17.77	836,791	-0.72(-3.91%)
Jan 12, 2012	18.81	18.81	18.40	18.50	531,954	+0.00(+0.00%)
Jan 11, 2012	18.18	18.61	18.07	18.50	542,615	+0.21(+1.14%)
Jan 10, 2012	18.81	18.83	18.23	18.29	723,010	+0.16(+0.87%)
Jan 09, 2012	18.07	18.29	17.72	18.13	683,351	+0.01(+0.05%)
Jan 06, 2012	17.97	18.21	17.76	18.12	942,148	+0.20(+1.11%)
Jan 05, 2012	17.25	18.08	17.09	17.92	819,485	+0.35(+1.97%)

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.