Indicators

First Majestic Silver (NY: AG )

7.430 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.297	9.555	9.258	9.515	5,556,233	+0.51(+5.61%)
Jan 30, 2017	9.188	9.277	8.950	9.010	3,167,932	-0.12(-1.30%)
Jan 27, 2017	8.871	9.198	8.831	9.129	3,311,645	+0.29(+3.25%)
Jan 26, 2017	8.742	8.950	8.703	8.841	3,206,156	-0.19(-2.09%)
Jan 25, 2017	8.881	9.069	8.762	9.030	4,981,772	-0.08(-0.87%)
Jan 24, 2017	9.307	9.574	9.030	9.109	5,272,922	-0.23(-2.44%)
Jan 23, 2017	9.188	9.377	9.049	9.337	4,040,895	+0.31(+3.40%)
Jan 20, 2017	8.970	9.218	8.831	9.030	4,076,070	+0.09(+1.00%)
Jan 19, 2017	8.821	9.129	8.737	8.940	4,303,276	+0.00(+0.00%)
Jan 18, 2017	9.367	9.456	8.802	8.940	6,507,053	-0.47(-4.95%)
Jan 17, 2017	9.486	9.515	9.198	9.406	5,766,625	+0.31(+3.38%)
Jan 13, 2017		9.099	9.099	9.099	0	+0.39(+4.44%)
Jan 12, 2017	9.099	9.149	8.584	8.712	5,878,028	-0.15(-1.68%)
Jan 11, 2017	8.812	9.035	8.534	8.861	5,818,109	-0.08(-0.89%)
Jan 10, 2017	8.901	9.297	8.762	8.940	5,706,937	+0.14(+1.58%)
Jan 09, 2017	8.960	9.159	8.722	8.802	5,504,306	+0.09(+1.02%)
Jan 06, 2017	8.911	9.188	8.435	8.712	7,102,203	-0.43(-4.66%)
Jan 05, 2017	8.593	9.525	8.574	9.139	11,085,918	+0.84(+10.16%)
Jan 04, 2017	8.157	8.350	7.999	8.296	4,953,659	+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.