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 (%)
Jan 30, 2015	5.829	6.220	5.759	6.136	2,361,120	+0.33(+5.63%)
Jan 29, 2015	5.858	6.007	5.610	5.809	2,654,394	-0.22(-3.62%)
Jan 28, 2015	6.285	6.493	5.967	6.027	2,695,806	-0.50(-7.60%)
Jan 27, 2015	6.136	6.572	6.096	6.522	3,022,656	+0.41(+6.65%)
Jan 26, 2015	5.858	6.156	5.779	6.116	2,402,449	+0.23(+3.87%)
Jan 23, 2015	6.136	6.195	5.799	5.888	2,502,662	-0.35(-5.56%)
Jan 22, 2015	6.413	6.513	6.175	6.235	2,402,542	-0.12(-1.87%)
Jan 21, 2015	6.503	6.562	6.136	6.354	2,823,834	-0.02(-0.31%)
Jan 20, 2015	6.354	6.562	6.195	6.374	2,551,616	+0.19(+3.04%)
Jan 16, 2015	5.918	6.265	5.888	6.185	2,558,861	+0.33(+5.58%)
Jan 15, 2015	6.285	6.354	5.838	5.858	3,015,274	+0.01(+0.17%)
Jan 14, 2015	6.423	6.483	5.759	5.848	4,006,227	-0.61(-9.51%)
Jan 13, 2015	6.919	6.939	6.324	6.463	4,591,593	-0.26(-3.83%)
Jan 12, 2015	6.255	7.087	6.235	6.721	4,698,167	+0.54(+8.65%)
Jan 09, 2015	5.878	6.215	5.878	6.185	2,450,422	+0.33(+5.58%)
Jan 08, 2015	6.185	6.413	5.789	5.858	3,144,524	-0.28(-4.52%)
Jan 07, 2015	6.076	6.359	5.868	6.136	4,868,999	-0.17(-2.67%)
Jan 06, 2015	5.531	6.354	5.462	6.304	5,774,914	+0.81(+14.80%)
Jan 05, 2015	5.264	5.492	5.164	5.492	2,931,652	+0.32(+6.13%)

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.