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 (%)
Nov 28, 2014	4.520	4.520	4.015	4.034	2,555,798	-0.73(-15.38%)
Nov 26, 2014	4.946	4.768	4.768	4.768	2,223,453	-0.19(-3.80%)
Nov 25, 2014	4.897	5.026	4.822	4.956	2,450,531	+0.08(+1.63%)
Nov 24, 2014	5.045	5.055	4.748	4.877	4,456,579	-0.33(-6.29%)
Nov 21, 2014	5.313	5.412	5.090	5.204	3,272,118	+0.07(+1.35%)
Nov 20, 2014	5.135	5.204	4.986	5.135	2,034,551	+0.11(+2.17%)
Nov 19, 2014	5.402	5.422	4.966	5.026	3,451,826	-0.40(-7.31%)
Nov 18, 2014	5.204	5.452	5.174	5.422	2,356,047	+0.36(+7.05%)
Nov 17, 2014	5.125	5.145	4.897	5.065	2,845,962	-0.17(-3.22%)
Nov 14, 2014	4.609	5.244	4.570	5.234	3,237,480	+0.50(+10.46%)
Nov 13, 2014	4.907	4.996	4.669	4.738	2,461,322	-0.14(-2.85%)
Nov 12, 2014	4.956	5.115	4.728	4.877	3,463,942	-0.27(-5.20%)
Nov 11, 2014	5.026	5.234	4.907	5.145	2,569,184	+0.27(+5.49%)
Nov 10, 2014	5.244	5.313	4.817	4.877	2,629,892	-0.41(-7.69%)
Nov 07, 2014	4.917	5.313	4.877	5.283	2,605,046	+0.50(+10.35%)
Nov 06, 2014	4.699	4.956	4.651	4.788	2,392,328	+0.20(+4.32%)
Nov 05, 2014	4.768	4.857	4.570	4.589	3,673,533	-0.38(-7.58%)
Nov 04, 2014	5.254	5.273	4.956	4.966	2,303,218	-0.34(-6.36%)

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.