Indicators

First Majestic Silver (NY: AG )

7.110 +0.410 (+6.12%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.988	5.038	4.889	4.919	628,931	-0.06(-1.20%)
May 28, 2015	4.810	4.998	4.810	4.979	971,102	+0.13(+2.66%)
May 27, 2015	4.929	4.959	4.810	4.850	847,366	-0.07(-1.41%)
May 26, 2015	4.988	5.088	4.850	4.919	1,506,730	-0.27(-5.16%)
May 22, 2015	5.177	5.187	5.187	5.187	769,655	+0.01(+0.19%)
May 21, 2015	5.197	5.256	5.131	5.177	434,034	-0.02(-0.38%)
May 20, 2015	5.187	5.306	5.177	5.197	859,087	+0.03(+0.58%)
May 19, 2015	5.177	5.326	5.167	5.167	1,024,273	-0.18(-3.34%)
May 18, 2015	5.336	5.445	5.286	5.345	626,271	+0.02(+0.37%)
May 15, 2015	5.306	5.455	5.286	5.326	1,217,889	+0.02(+0.37%)
May 14, 2015	5.296	5.435	5.266	5.306	1,350,846	+0.10(+1.90%)
May 13, 2015	5.217	5.336	5.117	5.207	1,848,956	+0.15(+2.94%)
May 12, 2015	4.998	5.117	4.959	5.058	962,301	+0.08(+1.59%)
May 11, 2015	4.899	5.048	4.889	4.979	965,728	+0.06(+1.21%)
May 08, 2015	4.731	4.959	4.651	4.919	1,500,638	+0.24(+5.08%)
May 07, 2015	4.721	4.780	4.483	4.681	2,139,437	-0.13(-2.68%)
May 06, 2015	5.008	5.038	4.760	4.810	1,622,740	-0.14(-2.81%)
May 05, 2015	5.147	5.197	4.929	4.949	1,070,269	-0.13(-2.54%)
May 04, 2015	5.068	5.137	5.008	5.078	1,087,519	+0.11(+2.20%)

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.