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 30, 2012	15.16	15.78	15.09	15.64	692,213	+0.23(+1.48%)
Apr 27, 2012	15.72	15.76	15.22	15.41	423,061	-0.12(-0.77%)
Apr 26, 2012	15.26	15.57	15.17	15.53	465,294	+0.37(+2.42%)
Apr 25, 2012	14.75	15.21	14.45	15.16	764,155	+0.58(+3.94%)
Apr 24, 2012	14.90	14.94	14.55	14.59	418,173	-0.13(-0.88%)
Apr 23, 2012	15.02	15.02	14.56	14.72	771,809	-0.66(-4.32%)
Apr 20, 2012	15.78	15.89	15.34	15.38	406,297	-0.32(-2.02%)
Apr 19, 2012	15.53	15.80	15.42	15.70	511,926	+0.28(+1.80%)
Apr 18, 2012	15.54	15.80	15.32	15.42	445,899	-0.27(-1.71%)
Apr 17, 2012	15.52	15.97	15.37	15.69	406,941	+0.41(+2.66%)
Apr 16, 2012	15.58	15.73	15.07	15.28	751,172	-0.30(-1.91%)
Apr 13, 2012	15.98	16.04	15.55	15.58	558,586	-0.60(-3.68%)
Apr 12, 2012	15.28	16.20	15.24	16.18	742,283	+0.98(+6.46%)
Apr 11, 2012	15.47	15.63	15.16	15.19	466,004	-0.16(-1.03%)
Apr 10, 2012	15.40	15.56	14.95	15.35	697,216	-0.06(-0.39%)
Apr 09, 2012	15.60	15.84	15.37	15.41	527,280	-0.18(-1.14%)
Apr 05, 2012	15.81	16.00	15.55	15.59	480,705	-0.14(-0.88%)
Apr 04, 2012	15.80	16.07	15.45	15.73	974,122	-0.70(-4.29%)
Apr 03, 2012	16.91	16.95	16.15	16.43	788,978	-0.46(-2.70%)

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.