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 29, 2011	21.06	21.27	20.64	20.81	1,372,840	-0.30(-1.41%)
Apr 28, 2011	22.43	22.54	21.04	21.10	2,754,712	-1.16(-5.21%)
Apr 27, 2011	20.73	22.49	20.33	22.26	3,082,174	+1.87(+9.19%)
Apr 26, 2011	21.07	21.14	20.30	20.39	2,507,675	-1.59(-7.22%)
Apr 25, 2011	23.29	23.32	21.68	21.98	2,316,914	-1.14(-4.93%)
Apr 21, 2011	23.77	23.85	22.81	23.12	1,821,046	-0.39(-1.65%)
Apr 20, 2011	23.39	23.85	23.17	23.50	2,012,004	+0.93(+4.13%)
Apr 19, 2011	22.61	22.90	22.02	22.57	1,629,229	+0.03(+0.13%)
Apr 18, 2011	23.23	23.23	20.95	22.54	2,987,827	-0.95(-4.05%)
Apr 15, 2011	24.20	24.59	23.02	23.49	2,869,194	-0.33(-1.37%)
Apr 14, 2011	23.30	24.16	22.55	23.82	3,572,275	+0.96(+4.21%)
Apr 13, 2011	21.16	23.43	21.13	22.86	5,009,725	+2.50(+12.27%)
Apr 12, 2011	22.37	22.51	20.22	20.36	4,781,503	-2.07(-9.24%)
Apr 11, 2011	24.36	24.42	21.97	22.43	3,631,565	-1.90(-7.82%)
Apr 08, 2011	25.92	25.92	23.46	24.34	3,359,671	-0.72(-2.89%)
Apr 07, 2011	24.57	25.78	24.39	25.06	1,949,894	-0.11(-0.43%)
Apr 06, 2011	26.25	26.66	24.06	25.17	5,137,287	-0.23(-0.90%)
Apr 05, 2011	23.37	25.57	23.30	25.40	3,310,685	+2.08(+8.93%)
Apr 04, 2011	22.41	23.40	22.24	23.31	2,253,705	+1.91(+8.94%)

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.