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 (%)
Sep 28, 2012	22.93	23.37	22.75	22.97	801,452	-0.25(-1.07%)
Sep 27, 2012	22.56	23.26	22.41	23.21	948,687	+1.03(+4.65%)
Sep 26, 2012	21.49	22.20	21.12	22.18	1,437,124	+0.17(+0.77%)
Sep 25, 2012	22.78	22.92	21.95	22.01	859,895	-0.47(-2.07%)
Sep 24, 2012	23.00	23.16	22.13	22.48	1,357,969	-1.04(-4.42%)
Sep 21, 2012	23.61	23.74	22.92	23.52	4,480,044	+0.23(+0.98%)
Sep 20, 2012	22.73	23.36	22.60	23.29	1,297,430	+0.18(+0.77%)
Sep 19, 2012	22.88	23.16	22.63	23.11	1,073,252	+0.26(+1.13%)
Sep 18, 2012	22.26	22.88	22.15	22.86	1,137,586	+0.51(+2.26%)
Sep 17, 2012	22.40	22.70	21.90	22.35	988,773	-0.01(-0.04%)
Sep 14, 2012	21.92	22.78	21.90	22.36	1,249,518	+0.58(+2.69%)
Sep 13, 2012	20.59	21.81	20.26	21.78	1,645,112	+0.92(+4.42%)
Sep 12, 2012	20.86	20.95	20.00	20.85	1,072,349	+0.15(+0.72%)
Sep 11, 2012	20.64	20.90	20.59	20.71	892,975	+0.43(+2.10%)
Sep 10, 2012	20.69	20.80	20.24	20.28	642,633	-0.38(-1.82%)
Sep 07, 2012	20.44	20.79	20.37	20.66	885,683	+0.63(+3.17%)
Sep 06, 2012	20.15	20.26	19.80	20.02	847,370	+0.03(+0.15%)
Sep 05, 2012	20.00	20.05	19.57	19.99	811,931	-0.11(-0.54%)

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.