Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.16	15.77	15.09	15.63	692,557	+0.23(+1.48%)
Apr 27, 2012	15.71	15.75	15.22	15.40	423,271	-0.12(-0.77%)
Apr 26, 2012	15.26	15.56	15.17	15.52	465,524	+0.37(+2.42%)
Apr 25, 2012	14.74	15.21	14.44	15.16	764,534	+0.57(+3.94%)
Apr 24, 2012	14.89	14.93	14.54	14.58	418,381	-0.13(-0.88%)
Apr 23, 2012	15.01	15.01	14.55	14.71	772,191	-0.66(-4.32%)
Apr 20, 2012	15.77	15.88	15.33	15.37	406,499	-0.32(-2.02%)
Apr 19, 2012	15.52	15.79	15.41	15.69	512,180	+0.28(+1.80%)
Apr 18, 2012	15.53	15.79	15.31	15.41	446,121	-0.27(-1.71%)
Apr 17, 2012	15.51	15.96	15.36	15.68	407,143	+0.41(+2.66%)
Apr 16, 2012	15.57	15.72	15.07	15.28	751,545	-0.30(-1.91%)
Apr 13, 2012	15.97	16.03	15.54	15.57	558,863	-0.59(-3.68%)
Apr 12, 2012	15.28	16.20	15.24	16.17	742,651	+0.98(+6.46%)
Apr 11, 2012	15.46	15.62	15.16	15.19	466,236	-0.16(-1.03%)
Apr 10, 2012	15.39	15.55	14.94	15.34	697,562	-0.06(-0.39%)
Apr 09, 2012	15.59	15.83	15.36	15.40	527,542	-0.18(-1.15%)
Apr 05, 2012	15.80	15.99	15.54	15.58	480,943	-0.14(-0.88%)
Apr 04, 2012	15.79	16.06	15.44	15.72	974,605	-0.70(-4.28%)
Apr 03, 2012	16.90	16.94	16.14	16.43	789,370	-0.46(-2.70%)

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.