Indicators

First Majestic Silver (NY: AG )

7.280 +0.140 (+1.96%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.243	9.402	8.836	9.015	7,290,199	-0.54(-5.61%)
Sep 27, 2019	9.481	9.709	9.362	9.550	5,415,214	-0.27(-2.73%)
Sep 26, 2019	9.858	10.01	9.793	9.818	4,309,683	-0.10(-1.00%)
Sep 25, 2019	10.29	10.38	9.699	9.917	6,084,495	-0.53(-5.03%)
Sep 24, 2019	10.23	10.55	10.02	10.44	5,406,058	+0.03(+0.29%)
Sep 23, 2019	10.30	10.57	10.20	10.41	8,063,182	+0.41(+4.06%)
Sep 20, 2019	9.868	10.06	9.684	10.01	4,963,283	+0.12(+1.20%)
Sep 19, 2019	9.570	9.967	9.552	9.888	3,194,385	+0.34(+3.53%)
Sep 18, 2019	9.699	9.818	9.233	9.550	4,878,773	-0.17(-1.73%)
Sep 17, 2019	9.699	9.779	9.486	9.719	3,257,626	+0.13(+1.34%)
Sep 16, 2019	9.590	9.719	9.223	9.590	4,179,995	+0.36(+3.87%)
Sep 13, 2019	9.749	9.868	9.223	9.233	6,030,898	-0.47(-4.81%)
Sep 12, 2019	10.26	10.41	9.679	9.699	5,498,572	-0.18(-1.81%)
Sep 11, 2019	9.779	10.14	9.689	9.878	4,310,634	+0.19(+1.94%)
Sep 10, 2019	9.550	9.937	9.451	9.689	4,817,473	+0.04(+0.41%)
Sep 09, 2019	9.769	9.848	9.342	9.650	6,697,493	-0.14(-1.42%)
Sep 06, 2019	10.20	10.34	9.769	9.789	6,201,305	-0.41(-3.99%)
Sep 05, 2019	10.80	10.88	10.02	10.20	8,907,497	-1.03(-9.19%)
Sep 04, 2019	11.18	11.36	11.02	11.23	4,976,079	+0.04(+0.35%)

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.