Indicators

First Majestic Silver (NY: AG )

7.250 +0.140 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	2.826	2.975	2.816	2.965	1,602,359	+0.15(+5.28%)
Jan 28, 2016	2.866	2.925	2.777	2.816	1,653,749	-0.08(-2.74%)
Jan 27, 2016	2.945	2.945	2.816	2.896	1,812,937	+0.05(+1.74%)
Jan 26, 2016	2.796	2.882	2.757	2.846	1,795,400	+0.18(+6.69%)
Jan 25, 2016	2.767	2.846	2.668	2.668	1,868,459	+0.00(+0.00%)
Jan 22, 2016	2.608	2.757	2.583	2.668	1,633,178	+0.07(+2.67%)
Jan 21, 2016	2.568	2.628	2.479	2.598	1,367,970	+0.00(+0.00%)
Jan 20, 2016	2.558	2.598	2.380	2.598	1,409,701	+0.11(+4.38%)
Jan 19, 2016	2.747	2.757	2.430	2.489	2,587,333	-0.22(-8.06%)
Jan 15, 2016	2.787	2.707	2.707	2.707	1,276,439	-0.02(-0.73%)
Jan 14, 2016	2.757	2.787	2.653	2.727	1,730,643	-0.06(-2.14%)
Jan 13, 2016	2.787	2.856	2.732	2.787	2,246,717	+0.01(+0.36%)
Jan 12, 2016	2.886	2.906	2.687	2.777	2,938,464	-0.13(-4.44%)
Jan 11, 2016	3.144	3.188	2.906	2.906	2,429,859	-0.25(-7.86%)
Jan 08, 2016	3.203	3.253	3.104	3.154	1,556,215	-0.12(-3.64%)
Jan 07, 2016	3.372	3.391	3.233	3.272	2,195,165	-0.07(-2.08%)
Jan 06, 2016	3.372	3.391	3.302	3.342	1,087,451	+0.01(+0.30%)
Jan 05, 2016	3.431	3.439	3.253	3.332	959,254	-0.06(-1.75%)

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.