Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.211	3.350	3.192	3.311	1,268,376	+0.12(+3.73%)
Nov 27, 2015	3.142	3.231	3.083	3.192	680,816	-0.04(-1.23%)
Nov 25, 2015	3.192	3.231	3.231	3.231	897,017	+0.00(+0.00%)
Nov 24, 2015	3.092	3.251	3.083	3.231	1,880,901	+0.24(+7.95%)
Nov 23, 2015	3.063	3.132	2.993	2.993	1,034,664	-0.09(-2.89%)
Nov 20, 2015	3.192	3.221	3.008	3.083	1,938,483	-0.12(-3.72%)
Nov 19, 2015	2.993	3.221	2.934	3.201	2,324,337	+0.25(+8.39%)
Nov 18, 2015	2.845	2.954	2.755	2.954	1,899,955	+0.13(+4.56%)
Nov 17, 2015	2.954	2.964	2.755	2.825	2,451,722	-0.15(-5.00%)
Nov 16, 2015	2.944	3.043	2.855	2.974	1,778,449	+0.04(+1.35%)
Nov 13, 2015	2.795	2.944	2.721	2.934	2,948,255	+0.14(+4.96%)
Nov 12, 2015	2.805	2.874	2.746	2.795	1,748,423	-0.06(-2.08%)
Nov 11, 2015	2.874	2.914	2.805	2.855	1,040,703	-0.02(-0.69%)
Nov 10, 2015	2.964	2.974	2.845	2.874	1,277,304	-0.14(-4.61%)
Nov 09, 2015	2.954	3.033	2.864	3.013	1,272,669	+0.07(+2.36%)
Nov 06, 2015	2.983	3.013	2.874	2.944	1,750,682	-0.15(-4.81%)
Nov 05, 2015	3.182	3.192	3.063	3.092	1,472,112	-0.09(-2.80%)
Nov 04, 2015	3.429	3.429	3.152	3.182	1,966,127	-0.22(-6.41%)
Nov 03, 2015	3.281	3.420	3.221	3.400	1,554,174	+0.07(+2.08%)

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.