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 (%)
Jul 29, 2011	22.33	22.46	21.60	22.17	909,176	-0.13(-0.58%)
Jul 28, 2011	22.01	22.56	21.70	22.30	1,542,398	-0.15(-0.66%)
Jul 27, 2011	24.31	24.46	22.09	22.45	2,411,738	-1.63(-6.75%)
Jul 26, 2011	23.72	24.31	23.62	24.08	1,287,527	-0.40(-1.62%)
Jul 25, 2011	25.15	25.33	24.43	24.47	1,709,832	-0.25(-1.00%)
Jul 22, 2011	24.68	24.82	24.67	24.72	1,202,646	+0.37(+1.51%)
Jul 21, 2011	24.51	25.21	23.89	24.35	2,252,044	-0.18(-0.73%)
Jul 20, 2011	22.74	24.54	22.58	24.53	2,378,610	+1.06(+4.52%)
Jul 19, 2011	24.40	24.86	23.00	23.47	3,534,990	-0.78(-3.23%)
Jul 18, 2011	23.18	24.25	22.96	24.25	3,271,889	+1.88(+8.42%)
Jul 15, 2011	21.90	22.49	21.81	22.37	1,109,329	+0.40(+1.80%)
Jul 14, 2011	22.57	22.89	21.82	21.97	2,538,537	+0.25(+1.14%)
Jul 13, 2011	21.09	22.13	20.92	21.73	2,534,554	+1.57(+7.77%)
Jul 12, 2011	19.21	20.61	18.83	20.16	1,552,727	+0.48(+2.42%)
Jul 11, 2011	20.62	20.77	19.55	19.68	1,444,262	-0.92(-4.47%)
Jul 08, 2011	20.47	20.64	20.10	20.61	1,412,151	+0.17(+0.82%)
Jul 07, 2011	20.63	20.68	20.16	20.44	1,419,774	+0.29(+1.43%)
Jul 06, 2011	19.97	20.15	19.59	20.15	1,646,661	+0.63(+3.25%)
Jul 05, 2011	18.75	19.66	18.65	19.52	1,771,096	+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.