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 28, 2017	9.113	9.332	8.849	9.004	6,207,322	+0.09(+1.00%)
Feb 27, 2017	9.441	9.847	8.786	8.915	7,770,493	-0.57(-5.96%)
Feb 24, 2017	9.808	9.837	9.371	9.480	4,191,772	-0.06(-0.62%)
Feb 23, 2017	9.629	9.718	9.421	9.540	4,917,298	+0.29(+3.11%)
Feb 22, 2017	9.560	9.917	9.064	9.252	7,687,854	-0.46(-4.70%)
Feb 21, 2017	9.679	9.936	9.570	9.708	4,734,183	-0.27(-2.68%)
Feb 17, 2017		9.976	9.976	9.976	0	-0.17(-1.66%)
Feb 16, 2017	10.13	10.27	10.01	10.14	4,458,145	+0.21(+2.10%)
Feb 15, 2017	10.05	10.16	9.847	9.936	5,582,398	-0.39(-3.75%)
Feb 14, 2017	10.52	10.54	10.11	10.32	3,986,349	+0.08(+0.77%)
Feb 13, 2017	10.33	10.45	10.21	10.24	3,362,526	-0.27(-2.55%)
Feb 10, 2017	10.03	10.57	9.956	10.51	4,443,502	+0.40(+3.92%)
Feb 09, 2017	10.64	10.69	10.08	10.12	5,693,622	-0.53(-4.94%)
Feb 08, 2017	10.68	10.79	10.47	10.64	4,115,728	+0.16(+1.51%)
Feb 07, 2017	10.48	10.83	10.32	10.48	6,207,800	-0.12(-1.12%)
Feb 06, 2017	10.07	10.63	9.927	10.60	5,751,479	+0.72(+7.33%)
Feb 03, 2017	9.708	10.05	9.669	9.877	3,746,555	+0.14(+1.43%)
Feb 02, 2017	9.897	9.956	9.609	9.738	5,125,328	+0.10(+1.03%)

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.