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 (%)
Jan 31, 2017	9.303	9.560	9.263	9.521	5,553,042	+0.51(+5.61%)
Jan 30, 2017	9.193	9.283	8.955	9.015	3,166,113	-0.12(-1.30%)
Jan 27, 2017	8.876	9.203	8.836	9.134	3,309,743	+0.29(+3.25%)
Jan 26, 2017	8.747	8.955	8.707	8.846	3,204,314	-0.19(-2.09%)
Jan 25, 2017	8.886	9.074	8.767	9.035	4,978,911	-0.08(-0.87%)
Jan 24, 2017	9.312	9.580	9.035	9.114	5,269,893	-0.23(-2.44%)
Jan 23, 2017	9.193	9.382	9.055	9.342	4,038,574	+0.31(+3.40%)
Jan 20, 2017	8.975	9.223	8.836	9.035	4,073,729	+0.09(+1.00%)
Jan 19, 2017	8.827	9.134	8.742	8.946	4,300,804	+0.00(+0.00%)
Jan 18, 2017	9.372	9.461	8.807	8.946	6,503,316	-0.47(-4.95%)
Jan 17, 2017	9.491	9.521	9.203	9.412	5,763,313	+0.31(+3.38%)
Jan 13, 2017		9.104	9.104	9.104	0	+0.39(+4.44%)
Jan 12, 2017	9.104	9.154	8.588	8.717	5,874,652	-0.15(-1.68%)
Jan 11, 2017	8.817	9.040	8.539	8.866	5,814,768	-0.08(-0.89%)
Jan 10, 2017	8.906	9.303	8.767	8.946	5,703,659	+0.14(+1.58%)
Jan 09, 2017	8.965	9.164	8.727	8.807	5,501,145	+0.09(+1.02%)
Jan 06, 2017	8.916	9.193	8.440	8.717	7,098,124	-0.43(-4.66%)
Jan 05, 2017	8.598	9.531	8.579	9.144	11,079,551	+0.84(+10.16%)
Jan 04, 2017	8.162	8.354	8.003	8.301	4,950,814	+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.