Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.103	8.152	7.894	8.063	3,881,929	+0.07(+0.87%)
Apr 27, 2017	8.212	8.212	7.934	7.993	4,155,734	-0.23(-2.77%)
Apr 26, 2017	7.954	8.311	7.894	8.222	4,658,154	+0.18(+2.22%)
Apr 25, 2017	8.321	8.370	7.865	8.043	5,989,561	-0.40(-4.70%)
Apr 24, 2017	8.509	8.598	8.410	8.440	4,294,285	-0.26(-2.96%)
Apr 21, 2017	8.717	8.841	8.618	8.698	3,044,094	-0.02(-0.23%)
Apr 20, 2017	8.648	8.747	8.509	8.717	3,477,423	+0.12(+1.38%)
Apr 19, 2017	8.985	9.015	8.499	8.598	4,577,976	-0.53(-5.76%)
Apr 18, 2017	9.065	9.154	8.856	9.124	4,684,595	-0.01(-0.11%)
Apr 17, 2017	9.312	9.372	9.065	9.134	4,278,561	-0.14(-1.50%)
Apr 13, 2017	9.273	9.506	9.223	9.273	7,100,364	+0.12(+1.30%)
Apr 12, 2017	9.084	9.184	8.926	9.154	3,624,150	+0.04(+0.44%)
Apr 11, 2017	8.698	9.223	8.653	9.114	5,673,584	+0.52(+6.00%)
Apr 10, 2017	8.559	8.653	8.312	8.598	3,436,874	-0.08(-0.91%)
Apr 07, 2017	8.827	8.995	8.569	8.678	4,695,830	+0.03(+0.34%)
Apr 06, 2017	8.539	8.727	8.519	8.648	2,792,791	+0.06(+0.69%)
Apr 05, 2017	8.430	8.707	8.350	8.588	5,103,604	+0.04(+0.46%)
Apr 04, 2017	8.499	8.569	8.365	8.549	3,449,943	+0.21(+2.50%)

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.