Indicators

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	18.45	18.57	18.13	18.29	874,155	+0.13(+0.71%)
Jun 29, 2011	18.11	18.40	17.73	18.16	880,611	+0.52(+2.92%)
Jun 28, 2011	17.42	17.87	17.21	17.64	790,676	+0.47(+2.71%)
Jun 27, 2011	17.13	17.58	16.94	17.18	1,004,523	-0.50(-2.81%)
Jun 24, 2011	18.16	18.25	17.56	17.67	872,488	-0.57(-3.10%)
Jun 23, 2011	17.26	18.32	16.91	18.24	1,267,434	+0.14(+0.77%)
Jun 22, 2011	18.39	18.89	18.05	18.10	1,337,188	-0.21(-1.14%)
Jun 21, 2011	16.74	18.35	16.74	18.31	1,980,973	+1.79(+10.80%)
Jun 20, 2011	16.63	16.69	16.45	16.52	810,069	-0.09(-0.54%)
Jun 17, 2011	16.20	16.80	16.16	16.61	1,105,418	+0.37(+2.26%)
Jun 16, 2011	16.59	16.85	15.91	16.24	1,076,565	-0.46(-2.73%)
Jun 15, 2011	16.87	17.46	16.47	16.70	1,191,996	-0.50(-2.88%)
Jun 14, 2011	16.49	17.45	16.41	17.20	1,145,823	+0.86(+5.28%)
Jun 13, 2011	17.62	17.72	16.08	16.33	2,070,708	-1.45(-8.14%)
Jun 10, 2011	18.18	18.18	17.47	17.78	1,091,489	-0.75(-4.07%)
Jun 09, 2011	17.74	18.63	17.53	18.54	986,195	+1.12(+6.44%)
Jun 08, 2011	17.93	18.23	17.30	17.41	1,371,416	-1.05(-5.69%)
Jun 07, 2011	18.73	18.96	18.15	18.47	871,913	-0.04(-0.21%)
Jun 06, 2011	19.46	19.74	18.31	18.51	1,269,034	-0.76(-3.96%)

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.