Indicators

First Majestic Silver (NY: AG )

6.700 -0.020 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.67	17.33	16.47	17.20	5,684,068	+0.79(+4.84%)
Jul 28, 2016	16.58	16.79	15.99	16.40	5,444,746	+0.01(+0.06%)
Jul 27, 2016	15.77	16.64	15.30	16.39	6,215,050	+0.87(+5.62%)
Jul 26, 2016	15.08	15.71	15.03	15.52	5,207,553	+0.71(+4.82%)
Jul 25, 2016	15.14	15.14	14.36	14.81	5,550,708	-0.65(-4.23%)
Jul 22, 2016	15.47	15.69	15.18	15.46	3,756,009	-0.30(-1.89%)
Jul 21, 2016	15.07	15.94	14.83	15.76	6,482,415	+0.80(+5.37%)
Jul 20, 2016	15.83	15.90	14.89	14.96	6,960,664	-1.58(-9.54%)
Jul 19, 2016	16.49	16.90	16.42	16.53	3,491,945	-0.16(-0.95%)
Jul 18, 2016	16.42	16.71	16.28	16.69	4,131,615	+0.06(+0.36%)
Jul 15, 2016	16.54	16.96	16.44	16.63	4,286,819	-0.17(-1.00%)
Jul 14, 2016	16.31	16.97	16.09	16.80	7,301,359	+0.03(+0.18%)
Jul 13, 2016	15.75	17.10	15.68	16.77	7,925,804	+1.49(+9.73%)
Jul 12, 2016	16.26	16.40	15.22	15.28	7,180,140	-1.03(-6.32%)
Jul 11, 2016	15.60	16.67	15.54	16.31	8,434,975	+0.48(+3.01%)
Jul 08, 2016	14.56	15.90	14.73	15.84	7,977,343	+1.11(+7.54%)
Jul 07, 2016	14.96	15.00	14.44	14.73	4,719,493	-0.47(-3.07%)
Jul 06, 2016	14.99	15.26	14.83	15.19	6,998,218	+0.38(+2.54%)
Jul 05, 2016	14.61	14.93	14.28	14.82	5,617,724	+0.14(+0.95%)

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.