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 (%)
Sep 29, 2017	6.928	6.938	6.780	6.780	2,009,765	-0.13(-1.87%)
Sep 28, 2017	7.037	7.087	6.790	6.908	3,341,835	-0.13(-1.83%)
Sep 27, 2017	7.037	7.146	7.008	7.037	1,735,412	-0.07(-0.98%)
Sep 26, 2017	7.087	7.355	7.018	7.107	2,904,141	-0.12(-1.65%)
Sep 25, 2017	6.998	7.275	6.978	7.226	3,346,617	+0.15(+2.10%)
Sep 22, 2017	6.849	7.097	6.829	7.077	3,062,797	+0.29(+4.23%)
Sep 21, 2017	6.661	6.918	6.641	6.790	2,663,208	-0.01(-0.15%)
Sep 20, 2017	6.998	7.136	6.690	6.799	4,055,766	-0.18(-2.56%)
Sep 19, 2017	6.859	7.037	6.799	6.978	1,990,891	+0.19(+2.77%)
Sep 18, 2017	6.849	6.879	6.700	6.790	3,448,311	-0.16(-2.28%)
Sep 15, 2017	7.008	7.100	6.938	6.948	4,254,070	-0.11(-1.54%)
Sep 14, 2017	6.958	7.127	6.879	7.057	2,568,374	+0.10(+1.42%)
Sep 13, 2017	7.127	7.186	6.958	6.958	2,409,396	-0.24(-3.31%)
Sep 12, 2017	6.899	7.295	6.859	7.196	2,464,756	+0.26(+3.71%)
Sep 11, 2017	6.938	7.087	6.879	6.938	3,081,250	-0.19(-2.64%)
Sep 08, 2017	7.394	7.414	7.067	7.127	3,838,638	-0.33(-4.39%)
Sep 07, 2017	7.394	7.573	7.345	7.454	2,960,892	+0.18(+2.45%)
Sep 06, 2017	7.355	7.563	7.146	7.275	3,639,684	-0.11(-1.48%)
Sep 05, 2017	7.176	7.439	7.166	7.384	5,268,408	+0.34(+4.78%)

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.