Indicators

First Majestic Silver (NY: AG )

6.695 -0.025 (-0.37%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	5.831	6.223	5.762	6.139	2,359,949	+0.33(+5.63%)
Jan 29, 2015	5.861	6.010	5.613	5.812	2,653,078	-0.22(-3.62%)
Jan 28, 2015	6.288	6.496	5.970	6.030	2,694,469	-0.50(-7.60%)
Jan 27, 2015	6.139	6.575	6.099	6.526	3,021,157	+0.41(+6.65%)
Jan 26, 2015	5.861	6.159	5.782	6.119	2,401,257	+0.23(+3.87%)
Jan 23, 2015	6.139	6.198	5.802	5.891	2,501,420	-0.35(-5.56%)
Jan 22, 2015	6.417	6.516	6.178	6.238	2,401,350	-0.12(-1.87%)
Jan 21, 2015	6.506	6.565	6.139	6.357	2,822,433	-0.02(-0.31%)
Jan 20, 2015	6.357	6.565	6.198	6.377	2,550,350	+0.19(+3.05%)
Jan 16, 2015	5.921	6.268	5.891	6.188	2,557,592	+0.33(+5.58%)
Jan 15, 2015	6.288	6.357	5.841	5.861	3,013,779	+0.01(+0.17%)
Jan 14, 2015	6.426	6.486	5.762	5.851	4,004,240	-0.61(-9.51%)
Jan 13, 2015	6.922	6.942	6.327	6.466	4,589,316	-0.26(-3.83%)
Jan 12, 2015	6.258	7.091	6.238	6.724	4,695,837	+0.54(+8.65%)
Jan 09, 2015	5.881	6.218	5.881	6.188	2,449,206	+0.33(+5.58%)
Jan 08, 2015	6.188	6.417	5.792	5.861	3,142,965	-0.28(-4.52%)
Jan 07, 2015	6.079	6.362	5.871	6.139	4,866,584	-0.17(-2.67%)
Jan 06, 2015	5.534	6.357	5.465	6.307	5,772,050	+0.81(+14.80%)
Jan 05, 2015	5.266	5.494	5.167	5.494	2,930,198	+0.32(+6.13%)

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.