Indicators

First Majestic Silver (NY: AG )

7.140 -0.150 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.34	22.47	21.61	22.18	908,725	-0.13(-0.58%)
Jul 28, 2011	22.02	22.57	21.71	22.31	1,541,633	-0.15(-0.66%)
Jul 27, 2011	24.33	24.47	22.10	22.46	2,410,541	-1.63(-6.75%)
Jul 26, 2011	23.73	24.33	23.63	24.09	1,286,889	-0.40(-1.62%)
Jul 25, 2011	25.16	25.35	24.44	24.48	1,708,984	-0.25(-1.00%)
Jul 22, 2011	24.69	24.83	24.68	24.73	1,202,050	+0.37(+1.51%)
Jul 21, 2011	24.52	25.22	23.90	24.37	2,250,927	-0.18(-0.73%)
Jul 20, 2011	22.75	24.55	22.59	24.54	2,377,430	+1.06(+4.52%)
Jul 19, 2011	24.41	24.87	23.01	23.48	3,533,237	-0.78(-3.23%)
Jul 18, 2011	23.20	24.27	22.97	24.27	3,270,266	+1.88(+8.42%)
Jul 15, 2011	21.92	22.50	21.82	22.38	1,108,779	+0.40(+1.80%)
Jul 14, 2011	22.58	22.90	21.83	21.99	2,537,278	+0.25(+1.14%)
Jul 13, 2011	21.10	22.14	20.93	21.74	2,533,296	+1.57(+7.77%)
Jul 12, 2011	19.22	20.62	18.84	20.17	1,551,957	+0.48(+2.42%)
Jul 11, 2011	20.63	20.79	19.56	19.69	1,443,545	-0.92(-4.47%)
Jul 08, 2011	20.48	20.65	20.11	20.62	1,411,451	+0.17(+0.82%)
Jul 07, 2011	20.64	20.69	20.17	20.45	1,419,069	+0.29(+1.43%)
Jul 06, 2011	19.98	20.16	19.60	20.16	1,645,845	+0.63(+3.25%)
Jul 05, 2011	18.76	19.66	18.66	19.53	1,770,217	+1.58(+8.78%)

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.