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 (%)
Dec 31, 2012	19.43	20.16	18.94	20.01	1,233,229	+0.60(+3.12%)
Dec 28, 2012	19.92	20.00	19.36	19.41	921,228	-0.53(-2.64%)
Dec 27, 2012	20.06	20.24	19.82	19.93	951,583	-0.20(-0.98%)
Dec 26, 2012	20.23	20.35	19.96	20.13	312,814	-0.01(-0.05%)
Dec 24, 2012	20.14	20.20	19.87	20.14	335,549	+0.00(+0.00%)
Dec 21, 2012	20.05	20.31	19.81	20.14	2,212,145	-0.19(-0.93%)
Dec 20, 2012	20.11	20.48	19.63	20.33	1,295,056	-0.11(-0.53%)
Dec 19, 2012	19.92	20.74	19.92	20.44	1,081,768	+0.24(+1.18%)
Dec 18, 2012	20.30	20.82	20.01	20.20	1,452,050	-0.21(-1.02%)
Dec 17, 2012	22.04	22.04	20.38	20.41	2,357,155	-2.31(-10.17%)
Dec 14, 2012	22.40	22.79	22.31	22.72	640,518	+0.22(+0.97%)
Dec 13, 2012	22.46	22.84	22.22	22.50	672,178	-0.62(-2.70%)
Dec 12, 2012	22.34	23.28	22.24	23.12	968,595	+0.99(+4.48%)
Dec 11, 2012	22.37	22.53	22.11	22.13	531,313	-0.32(-1.41%)
Dec 10, 2012	22.26	22.58	22.18	22.45	473,182	+0.39(+1.75%)
Dec 07, 2012	21.60	22.17	21.59	22.06	524,605	+0.48(+2.20%)
Dec 06, 2012	21.69	22.26	21.57	21.59	782,030	-0.26(-1.18%)
Dec 05, 2012	22.65	22.67	21.78	21.85	596,752	-0.76(-3.38%)

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.