Indicators

First Majestic Silver (NY: AG )

6.700 -0.020 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.63	21.02	20.20	20.50	1,131,677	+0.41(+2.02%)
Jan 30, 2012	19.61	20.25	19.61	20.09	920,343	-0.17(-0.83%)
Jan 27, 2012	19.27	20.34	19.23	20.26	984,597	+0.94(+4.88%)
Jan 26, 2012	19.31	19.86	19.12	19.32	1,219,325	+0.38(+1.99%)
Jan 25, 2012	17.31	19.09	17.02	18.94	1,394,260	+1.48(+8.46%)
Jan 24, 2012	17.75	17.94	17.43	17.46	576,269	-0.45(-2.49%)
Jan 23, 2012	17.75	18.19	17.62	17.91	723,524	+0.37(+2.09%)
Jan 20, 2012	17.16	17.66	17.05	17.54	840,678	+0.31(+1.78%)
Jan 19, 2012	17.58	17.70	16.98	17.24	805,018	-0.38(-2.14%)
Jan 18, 2012	17.49	17.69	17.36	17.61	539,430	+0.06(+0.34%)
Jan 17, 2012	18.10	18.31	17.38	17.55	612,222	-0.23(-1.28%)
Jan 13, 2012	18.07	18.12	17.47	17.78	836,441	-0.72(-3.91%)
Jan 12, 2012	18.82	18.82	18.41	18.50	531,731	+0.00(+0.00%)
Jan 11, 2012	18.19	18.61	18.08	18.50	542,388	+0.21(+1.14%)
Jan 10, 2012	18.82	18.84	18.24	18.30	722,708	+0.16(+0.87%)
Jan 09, 2012	18.08	18.30	17.73	18.14	683,066	+0.01(+0.06%)
Jan 06, 2012	17.98	18.22	17.77	18.13	941,755	+0.20(+1.11%)
Jan 05, 2012	17.25	18.09	17.10	17.93	819,143	+0.35(+1.97%)

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.