Indicators

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.322	10.55	9.262	10.50	2,442,401	+1.11(+11.83%)
Jun 27, 2013	8.895	9.468	8.826	9.391	1,430,697	+0.61(+7.01%)
Jun 26, 2013	9.004	9.183	8.737	8.776	1,276,765	-0.61(-6.55%)
Jun 25, 2013	9.242	9.441	9.103	9.391	792,884	+0.24(+2.60%)
Jun 24, 2013	9.788	9.788	9.094	9.153	1,807,242	-0.75(-7.61%)
Jun 21, 2013	9.649	10.08	9.470	9.907	2,986,840	+0.36(+3.74%)
Jun 20, 2013	9.470	10.07	9.441	9.550	1,903,263	-0.71(-6.96%)
Jun 19, 2013	10.59	10.82	10.21	10.26	923,650	-0.32(-3.00%)
Jun 18, 2013	10.62	10.78	10.51	10.58	646,762	-0.10(-0.93%)
Jun 17, 2013	10.69	10.79	10.55	10.68	738,091	-0.06(-0.55%)
Jun 14, 2013	11.09	11.14	10.71	10.74	779,452	-0.26(-2.35%)
Jun 13, 2013	10.89	11.11	10.74	11.00	840,105	+0.03(+0.27%)
Jun 12, 2013	10.91	11.30	10.90	10.97	805,928	+0.08(+0.73%)
Jun 11, 2013	10.90	11.09	10.79	10.89	847,375	-0.24(-2.14%)
Jun 10, 2013	11.11	11.39	11.04	11.13	836,480	+0.02(+0.18%)
Jun 07, 2013	11.17	11.31	10.98	11.11	1,001,916	-0.41(-3.53%)
Jun 06, 2013	11.22	11.66	11.03	11.51	964,152	+0.29(+2.56%)
Jun 05, 2013	11.20	11.54	11.08	11.23	990,129	+0.06(+0.53%)
Jun 04, 2013	11.14	11.29	11.02	11.17	931,434	-0.12(-1.05%)

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.