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 (%)
May 29, 2015	4.986	5.036	4.887	4.917	629,243	-0.06(-1.20%)
May 28, 2015	4.808	4.996	4.808	4.976	971,584	+0.13(+2.66%)
May 27, 2015	4.927	4.956	4.808	4.847	847,787	-0.07(-1.41%)
May 26, 2015	4.986	5.085	4.847	4.917	1,507,478	-0.27(-5.16%)
May 22, 2015	5.174	5.184	5.184	5.184	770,037	+0.01(+0.19%)
May 21, 2015	5.194	5.254	5.129	5.174	434,250	-0.02(-0.38%)
May 20, 2015	5.184	5.303	5.174	5.194	859,513	+0.03(+0.58%)
May 19, 2015	5.174	5.323	5.164	5.164	1,024,781	-0.18(-3.34%)
May 18, 2015	5.333	5.442	5.283	5.343	626,582	+0.02(+0.37%)
May 15, 2015	5.303	5.452	5.283	5.323	1,218,493	+0.02(+0.37%)
May 14, 2015	5.293	5.432	5.264	5.303	1,351,516	+0.10(+1.90%)
May 13, 2015	5.214	5.333	5.115	5.204	1,849,873	+0.15(+2.94%)
May 12, 2015	4.996	5.115	4.956	5.055	962,779	+0.08(+1.59%)
May 11, 2015	4.897	5.045	4.887	4.976	966,207	+0.06(+1.21%)
May 08, 2015	4.728	4.956	4.649	4.917	1,501,382	+0.24(+5.08%)
May 07, 2015	4.718	4.778	4.480	4.679	2,140,499	-0.13(-2.68%)
May 06, 2015	5.006	5.036	4.758	4.808	1,623,545	-0.14(-2.81%)
May 05, 2015	5.145	5.194	4.927	4.946	1,070,800	-0.13(-2.54%)
May 04, 2015	5.065	5.135	5.006	5.075	1,088,059	+0.11(+2.20%)

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.