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 (%)
Feb 29, 2012	21.61	22.01	20.05	20.28	1,819,111	-1.30(-6.02%)
Feb 28, 2012	20.43	21.59	20.35	21.58	1,262,072	+1.42(+7.03%)
Feb 27, 2012	20.30	20.59	19.94	20.16	391,688	-0.24(-1.17%)
Feb 24, 2012	20.59	20.71	20.15	20.40	481,284	-0.17(-0.82%)
Feb 23, 2012	20.38	20.77	20.25	20.57	768,159	+0.32(+1.57%)
Feb 22, 2012	19.55	20.26	19.55	20.25	688,292	+0.57(+2.87%)
Feb 21, 2012	19.64	19.96	19.55	19.69	490,083	+0.35(+1.79%)
Feb 17, 2012	19.82	19.89	19.28	19.34	364,078	-0.38(-1.91%)
Feb 16, 2012	18.83	19.81	18.75	19.72	609,013	+0.62(+3.27%)
Feb 15, 2012	19.30	19.43	18.99	19.09	683,109	+0.17(+0.89%)
Feb 14, 2012	18.96	19.25	18.60	18.92	416,044	-0.17(-0.88%)
Feb 13, 2012	19.16	19.30	18.84	19.09	338,432	+0.14(+0.73%)
Feb 10, 2012	18.79	19.13	18.59	18.95	510,810	-0.21(-1.09%)
Feb 09, 2012	19.85	20.00	19.15	19.16	592,768	-0.34(-1.73%)
Feb 08, 2012	19.97	20.13	19.41	19.50	520,370	-0.45(-2.24%)
Feb 07, 2012	19.70	20.29	19.49	19.94	488,445	+0.21(+1.05%)
Feb 06, 2012	19.55	19.93	19.45	19.74	518,474	-0.13(-0.65%)
Feb 03, 2012	19.94	20.12	19.59	19.86	698,140	-0.42(-2.05%)
Feb 02, 2012	20.61	20.78	20.12	20.28	554,104	-0.21(-1.02%)

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.