Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	6.089	6.188	6.029	6.128	1,226,882	+0.10(+1.64%)
Feb 26, 2015	6.069	6.198	5.980	6.029	1,577,428	+0.08(+1.33%)
Feb 25, 2015	5.752	6.247	5.722	5.950	2,995,107	+0.28(+4.90%)
Feb 24, 2015	5.335	5.669	5.276	5.672	1,790,824	+0.32(+5.93%)
Feb 23, 2015	5.405	5.514	5.216	5.355	2,059,652	-0.17(-3.05%)
Feb 20, 2015	5.831	5.900	5.424	5.524	3,409,046	-0.29(-4.95%)
Feb 19, 2015	6.089	6.138	5.771	5.811	1,832,736	-0.26(-4.25%)
Feb 18, 2015	5.851	6.079	5.791	6.069	1,887,420	+0.19(+3.20%)
Feb 17, 2015	5.881	6.009	5.851	5.881	1,176,593	-0.15(-2.47%)
Feb 13, 2015	5.940	6.029	6.029	6.029	1,904,171	+0.17(+2.88%)
Feb 12, 2015	6.029	6.049	5.781	5.861	1,809,069	-0.07(-1.17%)
Feb 11, 2015	6.099	6.158	5.890	5.930	1,928,838	-0.20(-3.24%)
Feb 10, 2015	5.990	6.128	5.871	6.128	1,811,222	-0.01(-0.16%)
Feb 09, 2015	6.099	6.257	6.029	6.138	1,561,810	+0.13(+2.15%)
Feb 06, 2015	5.990	6.247	5.915	6.009	2,899,126	-0.26(-4.11%)
Feb 05, 2015	6.128	6.357	6.079	6.267	2,041,043	+0.07(+1.12%)
Feb 04, 2015	6.257	6.307	6.079	6.198	1,877,664	+0.05(+0.81%)
Feb 03, 2015	6.238	6.337	5.960	6.148	2,234,577	-0.14(-2.21%)

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.