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 (%)
Dec 30, 2011	16.69	16.76	16.42	16.69	684,382	+0.09(+0.54%)
Dec 29, 2011	15.92	16.80	15.73	16.60	784,310	+0.41(+2.51%)
Dec 28, 2011	16.97	16.99	16.08	16.20	715,355	-0.79(-4.67%)
Dec 27, 2011	17.25	17.31	16.78	16.99	404,278	-0.40(-2.28%)
Dec 23, 2011	17.47	17.62	17.11	17.39	466,555	+0.01(+0.06%)
Dec 21, 2011	16.84	17.41	16.71	17.38	995,061	+0.23(+1.33%)
Dec 20, 2011	16.82	17.29	16.68	17.15	1,080,815	+0.63(+3.84%)
Dec 19, 2011	16.42	16.76	16.16	16.51	1,608,195	-0.43(-2.52%)
Dec 16, 2011	16.17	16.94	16.06	16.94	7,934,597	+1.03(+6.48%)
Dec 15, 2011	15.33	16.25	15.18	15.91	4,444,711	+1.41(+9.71%)
Dec 14, 2011	14.60	14.84	14.04	14.50	1,536,360	-0.81(-5.31%)
Dec 13, 2011	16.15	16.43	15.16	15.31	822,309	-0.84(-5.21%)
Dec 12, 2011	15.77	16.17	15.67	16.16	815,481	-0.51(-3.03%)
Dec 09, 2011	16.45	16.69	15.96	16.66	1,173,292	+1.07(+6.87%)
Dec 08, 2011	16.17	16.37	15.43	15.59	976,642	-0.82(-5.01%)
Dec 07, 2011	16.65	16.75	16.11	16.41	551,069	-0.24(-1.43%)
Dec 06, 2011	16.34	16.86	16.00	16.65	796,944	+0.05(+0.30%)
Dec 05, 2011	16.54	17.00	16.39	16.60	754,791	+0.09(+0.54%)
Dec 02, 2011	17.06	17.06	16.28	16.51	951,023	-0.07(-0.42%)

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.