Indicators

First Majestic Silver (NY: AG )

7.430 -0.030 (-0.40%)

Official Closing 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 (%)
Feb 28, 2018	5.313	5.380	5.243	5.263	2,142,533	-0.07(-1.30%)
Feb 27, 2018	5.481	5.536	5.276	5.333	2,885,689	-0.22(-3.93%)
Feb 26, 2018	5.670	5.689	5.451	5.551	2,611,357	+0.03(+0.54%)
Feb 23, 2018	5.471	5.580	5.422	5.521	1,699,829	+0.03(+0.54%)
Feb 22, 2018				5.491	2,039,793	+0.05(+0.91%)
Feb 21, 2018	5.580	5.665	5.422	5.442	3,029,586	-0.06(-1.08%)
Feb 20, 2018	5.640	5.759	5.475	5.501	3,031,627	-0.23(-3.98%)
Feb 16, 2018		5.729	5.729	5.729	0	-0.22(-3.67%)
Feb 15, 2018	5.987	6.086	5.888	5.947	3,103,623	+0.01(+0.17%)
Feb 14, 2018	5.600	6.007	5.600	5.937	4,926,757	+0.31(+5.46%)
Feb 13, 2018	5.600	5.779	5.531	5.630	3,209,924	+0.08(+1.43%)
Feb 12, 2018	5.124	5.665	5.095	5.551	6,726,511	+0.46(+8.95%)
Feb 09, 2018	5.392	5.402	4.886	5.095	6,968,487	-0.29(-5.34%)
Feb 08, 2018	5.471	5.531	5.372	5.382	3,801,971	-0.07(-1.27%)
Feb 07, 2018	5.551	5.650	5.402	5.451	4,669,907	-0.16(-2.83%)
Feb 06, 2018	5.610	5.749	5.580	5.610	4,023,789	-0.13(-2.25%)
Feb 05, 2018	5.600	5.759	5.560	5.739	5,077,224	+0.13(+2.30%)
Feb 02, 2018	5.888	5.888	5.570	5.610	6,894,002	-0.38(-6.29%)

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.