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 (%)
Mar 28, 2013	16.12	16.26	15.89	16.03	409,504	-0.29(-1.76%)
Mar 27, 2013	15.86	16.33	15.86	16.32	538,706	+0.27(+1.67%)
Mar 26, 2013	16.39	16.39	15.88	16.05	627,650	-0.35(-2.12%)
Mar 25, 2013	16.48	16.65	16.12	16.40	834,410	-0.13(-0.78%)
Mar 22, 2013	16.55	16.70	16.42	16.52	551,435	-0.18(-1.07%)
Mar 21, 2013	16.56	16.78	16.42	16.70	733,105	+0.32(+1.94%)
Mar 20, 2013	16.40	16.63	16.22	16.39	458,879	+0.01(+0.06%)
Mar 19, 2013	16.48	16.63	16.21	16.38	987,484	-0.14(-0.84%)
Mar 18, 2013	16.31	16.56	16.18	16.51	885,015	+0.34(+2.08%)
Mar 15, 2013	16.19	16.39	15.92	16.18	2,004,895	-0.01(-0.06%)
Mar 14, 2013	16.06	16.37	15.95	16.19	756,320	+0.04(+0.25%)
Mar 13, 2013	16.84	16.87	16.05	16.15	928,347	-0.59(-3.55%)
Mar 12, 2013	16.58	17.06	16.46	16.74	1,128,999	+0.51(+3.11%)
Mar 11, 2013	16.37	16.56	16.20	16.24	869,884	+0.05(+0.31%)
Mar 08, 2013	15.96	16.67	15.75	16.19	1,181,752	+0.14(+0.86%)
Mar 07, 2013	16.22	16.54	15.99	16.05	948,910	+0.00(+0.00%)
Mar 06, 2013	15.02	16.05	14.78	16.05	1,300,803	+0.99(+6.58%)
Mar 05, 2013	15.16	15.53	14.96	15.06	1,027,183	+0.06(+0.40%)
Mar 04, 2013	15.70	15.73	14.93	15.00	1,004,476	-0.67(-4.30%)

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.