Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.62	22.02	20.06	20.29	1,818,209	-1.30(-6.02%)
Feb 28, 2012	20.44	21.60	20.36	21.59	1,261,446	+1.42(+7.03%)
Feb 27, 2012	20.31	20.60	19.95	20.17	391,494	-0.24(-1.17%)
Feb 24, 2012	20.60	20.72	20.16	20.41	481,046	-0.17(-0.82%)
Feb 23, 2012	20.39	20.78	20.26	20.58	767,778	+0.32(+1.57%)
Feb 22, 2012	19.56	20.27	19.56	20.26	687,951	+0.57(+2.87%)
Feb 21, 2012	19.65	19.97	19.56	19.70	489,840	+0.35(+1.79%)
Feb 17, 2012	19.82	19.90	19.29	19.35	363,897	-0.38(-1.91%)
Feb 16, 2012	18.84	19.82	18.76	19.73	608,711	+0.62(+3.27%)
Feb 15, 2012	19.31	19.44	19.00	19.10	682,770	+0.17(+0.89%)
Feb 14, 2012	18.97	19.26	18.61	18.93	415,837	-0.17(-0.88%)
Feb 13, 2012	19.17	19.31	18.85	19.10	338,265	+0.14(+0.73%)
Feb 10, 2012	18.80	19.14	18.60	18.96	510,556	-0.21(-1.09%)
Feb 09, 2012	19.86	20.01	19.16	19.17	592,474	-0.34(-1.73%)
Feb 08, 2012	19.98	20.14	19.42	19.51	520,112	-0.45(-2.24%)
Feb 07, 2012	19.71	20.30	19.50	19.95	488,203	+0.21(+1.05%)
Feb 06, 2012	19.56	19.94	19.46	19.75	518,217	-0.13(-0.65%)
Feb 03, 2012	19.95	20.13	19.60	19.87	697,793	-0.42(-2.05%)
Feb 02, 2012	20.62	20.79	20.13	20.29	553,830	-0.21(-1.02%)

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.