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 (%)
Jun 28, 2019	7.741	7.850	7.652	7.840	3,756,659	+0.14(+1.80%)
Jun 27, 2019	7.632	7.731	7.543	7.701	3,514,473	-0.06(-0.77%)
Jun 26, 2019	7.592	7.949	7.563	7.761	4,569,819	-0.07(-0.89%)
Jun 25, 2019	7.929	8.058	7.612	7.830	7,148,756	-0.11(-1.37%)
Jun 24, 2019	7.483	7.959	7.444	7.939	7,043,992	+0.55(+7.37%)
Jun 21, 2019	7.285	7.434	7.105	7.394	5,515,484	+0.08(+1.08%)
Jun 20, 2019	7.166	7.483	7.087	7.315	6,988,648	+0.48(+6.96%)
Jun 19, 2019	6.631	6.869	6.601	6.839	2,890,118	+0.17(+2.53%)
Jun 18, 2019	6.760	6.799	6.596	6.671	2,479,550	+0.01(+0.15%)
Jun 17, 2019	6.482	6.681	6.482	6.661	2,390,372	+0.17(+2.60%)
Jun 14, 2019	6.631	6.760	6.353	6.492	2,765,813	-0.08(-1.21%)
Jun 13, 2019	6.502	6.631	6.443	6.571	1,704,959	+0.07(+1.07%)
Jun 12, 2019	6.492	6.591	6.413	6.502	1,896,383	+0.09(+1.39%)
Jun 11, 2019	6.205	6.413	6.165	6.413	1,899,702	+0.17(+2.70%)
Jun 10, 2019	6.225	6.264	6.125	6.244	2,240,011	-0.14(-2.17%)
Jun 07, 2019	6.522	6.551	6.353	6.383	2,132,624	-0.05(-0.77%)
Jun 06, 2019	6.363	6.457	6.284	6.433	2,196,832	+0.13(+2.04%)
Jun 05, 2019	6.482	6.661	6.254	6.304	4,150,141	-0.03(-0.47%)
Jun 04, 2019	6.284	6.492	6.205	6.334	3,847,814	-0.06(-0.93%)

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.