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 (%)
Jul 29, 2016	16.66	17.32	16.46	17.19	5,687,335	+0.79(+4.84%)
Jul 28, 2016	16.57	16.78	15.98	16.39	5,447,875	+0.01(+0.06%)
Jul 27, 2016	15.76	16.63	15.29	16.38	6,218,621	+0.87(+5.62%)
Jul 26, 2016	15.08	15.70	15.03	15.51	5,210,545	+0.71(+4.82%)
Jul 25, 2016	15.14	15.14	14.35	14.80	5,553,898	-0.65(-4.23%)
Jul 22, 2016	15.46	15.68	15.17	15.45	3,758,167	-0.30(-1.89%)
Jul 21, 2016	15.07	15.93	14.82	15.75	6,486,141	+0.80(+5.37%)
Jul 20, 2016	15.82	15.89	14.88	14.95	6,964,664	-1.58(-9.54%)
Jul 19, 2016	16.48	16.89	16.41	16.52	3,493,952	-0.16(-0.95%)
Jul 18, 2016	16.41	16.70	16.28	16.68	4,133,989	+0.06(+0.36%)
Jul 15, 2016	16.53	16.95	16.43	16.62	4,289,282	-0.17(-1.00%)
Jul 14, 2016	16.30	16.96	16.08	16.79	7,305,554	+0.03(+0.18%)
Jul 13, 2016	15.74	17.09	15.67	16.76	7,930,358	+1.49(+9.73%)
Jul 12, 2016	16.26	16.39	15.22	15.27	7,184,266	-1.03(-6.32%)
Jul 11, 2016	15.59	16.66	15.53	16.30	8,439,823	+0.48(+3.01%)
Jul 08, 2016	14.55	15.89	14.72	15.83	7,981,928	+1.11(+7.54%)
Jul 07, 2016	14.95	14.99	14.43	14.72	4,722,205	-0.47(-3.07%)
Jul 06, 2016	14.98	15.25	14.82	15.18	7,002,239	+0.38(+2.54%)
Jul 05, 2016	14.60	14.92	14.27	14.81	5,620,953	+0.14(+0.95%)

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.