Indicators

First Majestic Silver (NY: AG )

7.480 +0.370 (+5.20%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	10.98	11.02	10.76	10.92	1,605,300	+0.04(+0.36%)
Feb 27, 2014	11.11	11.18	10.77	10.88	1,788,422	-0.27(-2.40%)
Feb 26, 2014	11.45	11.53	11.09	11.15	1,809,903	-0.44(-3.77%)
Feb 25, 2014	11.91	11.91	11.44	11.58	1,415,491	-0.37(-3.07%)
Feb 24, 2014	12.15	12.15	11.93	11.95	1,291,378	-0.04(-0.33%)
Feb 21, 2014	12.20	12.23	11.80	11.99	1,547,337	-0.15(-1.22%)
Feb 20, 2014	11.57	12.18	11.57	12.14	1,579,363	+0.59(+5.15%)
Feb 19, 2014	12.14	12.35	11.51	11.54	2,057,821	-0.71(-5.82%)
Feb 18, 2014	12.20	12.33	11.97	12.26	1,682,281	+0.17(+1.39%)
Feb 14, 2014	11.97	12.09	12.09	12.09	2,307,251	+0.51(+4.37%)
Feb 13, 2014	11.11	11.59	10.97	11.58	1,354,748	+0.51(+4.57%)
Feb 12, 2014	11.56	11.61	11.06	11.08	1,720,535	-0.44(-3.79%)
Feb 11, 2014	11.08	11.60	11.03	11.51	2,212,455	+0.56(+5.07%)
Feb 10, 2014	10.79	11.05	10.78	10.96	1,558,694	+0.33(+3.08%)
Feb 07, 2014	10.27	10.65	10.13	10.63	1,302,898	+0.35(+3.38%)
Feb 06, 2014	10.30	10.37	10.13	10.28	728,067	+0.11(+1.07%)
Feb 05, 2014	10.52	10.57	10.17	10.18	1,008,189	-0.21(-2.01%)
Feb 04, 2014	10.29	10.41	10.17	10.38	1,053,985	+0.12(+1.16%)

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.