Indicators

First Majestic Silver (NY: AG )

7.160 +0.460 (+6.87%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.302	9.560	9.262	9.520	5,553,478	+0.51(+5.61%)
Jan 30, 2017	9.193	9.282	8.955	9.014	3,166,361	-0.12(-1.30%)
Jan 27, 2017	8.875	9.203	8.836	9.133	3,310,002	+0.29(+3.25%)
Jan 26, 2017	8.746	8.955	8.707	8.846	3,204,565	-0.19(-2.09%)
Jan 25, 2017	8.885	9.074	8.766	9.034	4,979,301	-0.08(-0.87%)
Jan 24, 2017	9.312	9.579	9.034	9.113	5,270,306	-0.23(-2.44%)
Jan 23, 2017	9.193	9.381	9.054	9.341	4,038,891	+0.31(+3.40%)
Jan 20, 2017	8.975	9.222	8.836	9.034	4,074,049	+0.09(+1.00%)
Jan 19, 2017	8.826	9.133	8.742	8.945	4,301,141	+0.00(+0.00%)
Jan 18, 2017	9.371	9.460	8.806	8.945	6,503,826	-0.47(-4.95%)
Jan 17, 2017	9.490	9.520	9.203	9.411	5,763,764	+0.31(+3.38%)
Jan 13, 2017		9.103	9.103	9.103	0	+0.39(+4.44%)
Jan 12, 2017	9.103	9.153	8.588	8.717	5,875,112	-0.15(-1.68%)
Jan 11, 2017	8.816	9.039	8.538	8.865	5,815,223	-0.08(-0.89%)
Jan 10, 2017	8.905	9.302	8.766	8.945	5,704,106	+0.14(+1.58%)
Jan 09, 2017	8.965	9.163	8.727	8.806	5,501,576	+0.09(+1.02%)
Jan 06, 2017	8.915	9.193	8.439	8.717	7,098,681	-0.43(-4.66%)
Jan 05, 2017	8.598	9.530	8.578	9.143	11,080,420	+0.84(+10.16%)
Jan 04, 2017	8.161	8.354	8.003	8.300	4,951,202	+0.29(+3.59%)

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.