Indicators

First Majestic Silver (NY: AG )

7.795 -0.145 (-1.83%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.614	9.991	9.545	9.922	8,234,686	+0.69(+7.52%)
May 28, 2020	9.684	9.773	9.149	9.228	5,127,246	-0.16(-1.69%)
May 27, 2020	8.802	9.406	8.732	9.386	4,935,155	+0.30(+3.27%)
May 26, 2020	9.436	9.476	9.049	9.089	4,933,463	-0.21(-2.24%)
May 22, 2020	9.377	9.664	9.277	9.297	3,954,404	+0.00(+0.00%)
May 21, 2020	9.367	9.456	8.980	9.297	4,999,380	-0.33(-3.40%)
May 20, 2020	9.515	9.723	9.396	9.624	6,733,331	+0.29(+3.08%)
May 19, 2020	9.307	9.872	9.228	9.337	11,360,141	+0.16(+1.73%)
May 18, 2020	9.486	9.604	9.020	9.178	9,321,389	+0.42(+4.75%)
May 15, 2020	8.326	8.782	8.088	8.762	13,514,187	+0.93(+11.90%)
May 14, 2020	7.464	7.959	7.136	7.830	9,200,321	+0.25(+3.27%)
May 13, 2020	7.999	7.999	7.396	7.582	5,563,767	-0.26(-3.29%)
May 12, 2020	7.880	8.172	7.791	7.840	4,217,425	+0.11(+1.41%)
May 11, 2020	8.247	8.256	7.731	7.731	6,010,586	-0.48(-5.80%)
May 08, 2020	8.336	8.613	8.147	8.207	4,201,082	-0.09(-1.08%)
May 07, 2020	8.038	8.405	7.895	8.296	5,027,674	+0.43(+5.42%)
May 06, 2020	7.949	8.058	7.741	7.870	3,126,358	-0.23(-2.82%)
May 05, 2020	8.227	8.286	7.820	8.098	4,345,104	-0.04(-0.49%)
May 04, 2020	8.326	8.405	8.108	8.138	4,405,250	-0.11(-1.32%)

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.