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 28, 2014	4.520	4.520	4.014	4.034	2,555,999	-0.73(-15.38%)
Nov 26, 2014	4.946	4.768	4.768	4.768	2,223,627	-0.19(-3.80%)
Nov 25, 2014	4.896	5.025	4.822	4.956	2,450,724	+0.08(+1.63%)
Nov 24, 2014	5.045	5.055	4.748	4.877	4,456,928	-0.33(-6.29%)
Nov 21, 2014	5.313	5.412	5.090	5.204	3,272,374	+0.07(+1.35%)
Nov 20, 2014	5.134	5.204	4.986	5.134	2,034,711	+0.11(+2.17%)
Nov 19, 2014	5.402	5.422	4.966	5.025	3,452,097	-0.40(-7.31%)
Nov 18, 2014	5.204	5.451	5.174	5.422	2,356,232	+0.36(+7.04%)
Nov 17, 2014	5.124	5.144	4.896	5.065	2,846,185	-0.17(-3.22%)
Nov 14, 2014	4.609	5.243	4.569	5.233	3,237,733	+0.50(+10.46%)
Nov 13, 2014	4.906	4.996	4.668	4.738	2,461,515	-0.14(-2.85%)
Nov 12, 2014	4.956	5.114	4.728	4.877	3,464,214	-0.27(-5.20%)
Nov 11, 2014	5.025	5.233	4.906	5.144	2,569,385	+0.27(+5.49%)
Nov 10, 2014	5.243	5.313	4.817	4.877	2,630,098	-0.41(-7.69%)
Nov 07, 2014	4.916	5.313	4.877	5.283	2,605,251	+0.50(+10.35%)
Nov 06, 2014	4.698	4.956	4.651	4.787	2,392,516	+0.20(+4.32%)
Nov 05, 2014	4.768	4.857	4.569	4.589	3,673,821	-0.38(-7.58%)
Nov 04, 2014	5.253	5.273	4.956	4.966	2,303,398	-0.34(-6.36%)

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.