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 (%)
Jan 29, 2016	2.825	2.974	2.815	2.964	1,603,154	+0.15(+5.28%)
Jan 28, 2016	2.864	2.924	2.775	2.815	1,654,570	-0.08(-2.74%)
Jan 27, 2016	2.944	2.944	2.815	2.894	1,813,837	+0.05(+1.74%)
Jan 26, 2016	2.795	2.880	2.755	2.845	1,796,291	+0.18(+6.69%)
Jan 25, 2016	2.765	2.845	2.666	2.666	1,869,386	+0.00(+0.00%)
Jan 22, 2016	2.607	2.755	2.582	2.666	1,633,988	+0.07(+2.67%)
Jan 21, 2016	2.567	2.627	2.478	2.597	1,368,648	+0.00(+0.00%)
Jan 20, 2016	2.557	2.597	2.379	2.597	1,410,401	+0.11(+4.38%)
Jan 19, 2016	2.746	2.755	2.428	2.488	2,588,617	-0.22(-8.06%)
Jan 15, 2016	2.785	2.706	2.706	2.706	1,277,072	-0.02(-0.73%)
Jan 14, 2016	2.755	2.785	2.651	2.726	1,731,502	-0.06(-2.14%)
Jan 13, 2016	2.785	2.855	2.731	2.785	2,247,832	+0.01(+0.36%)
Jan 12, 2016	2.884	2.904	2.686	2.775	2,939,922	-0.13(-4.44%)
Jan 11, 2016	3.142	3.187	2.904	2.904	2,431,065	-0.25(-7.86%)
Jan 08, 2016	3.201	3.251	3.102	3.152	1,556,987	-0.12(-3.64%)
Jan 07, 2016	3.370	3.390	3.231	3.271	2,196,255	-0.07(-2.08%)
Jan 06, 2016	3.370	3.390	3.301	3.340	1,087,991	+0.01(+0.30%)
Jan 05, 2016	3.429	3.437	3.251	3.330	959,730	-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.