Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.128	8.326	8.128	8.157	2,944,988	+0.03(+0.37%)
Jul 28, 2017	7.979	8.222	7.939	8.128	2,838,085	+0.22(+2.76%)
Jul 27, 2017	8.237	8.247	7.900	7.910	3,843,445	-0.24(-2.92%)
Jul 26, 2017	7.751	8.266	7.652	8.147	5,241,439	+0.34(+4.31%)
Jul 25, 2017	7.662	7.830	7.642	7.810	3,541,410	+0.20(+2.60%)
Jul 24, 2017	7.959	7.962	7.576	7.612	2,540,469	-0.32(-4.00%)
Jul 21, 2017	7.989	8.009	7.781	7.929	2,203,173	+0.06(+0.76%)
Jul 20, 2017	7.761	7.920	7.701	7.870	1,984,001	+0.07(+0.89%)
Jul 19, 2017	7.929	8.048	7.791	7.801	2,468,277	-0.13(-1.63%)
Jul 18, 2017	8.028	8.048	7.900	7.929	2,751,275	+0.06(+0.76%)
Jul 17, 2017	7.850	8.048	7.801	7.870	3,282,007	+0.18(+2.32%)
Jul 14, 2017	7.701	7.880	7.652	7.691	3,941,734	+0.22(+2.92%)
Jul 13, 2017	7.672	7.711	7.434	7.473	3,620,511	-0.19(-2.46%)
Jul 12, 2017	7.741	7.929	7.652	7.662	4,488,998	-0.07(-0.90%)
Jul 11, 2017	7.543	7.748	7.384	7.731	3,758,834	+0.17(+2.23%)
Jul 10, 2017	7.057	7.582	7.018	7.563	4,900,188	+0.44(+6.12%)
Jul 07, 2017	7.245	7.255	7.037	7.127	4,425,509	-0.19(-2.57%)
Jul 06, 2017	7.493	7.563	7.216	7.315	4,346,549	-0.17(-2.25%)
Jul 05, 2017	7.652	7.662	7.285	7.483	6,881,337	-0.13(-1.69%)

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.