Indicators

First Majestic Silver (NY: AG )

7.110 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.988	5.038	4.889	4.919	628,980	-0.06(-1.20%)
May 28, 2015	4.810	4.998	4.810	4.978	971,178	+0.13(+2.66%)
May 27, 2015	4.929	4.958	4.810	4.849	847,433	-0.07(-1.41%)
May 26, 2015	4.988	5.087	4.849	4.919	1,506,848	-0.27(-5.16%)
May 22, 2015	5.176	5.186	5.186	5.186	769,715	+0.01(+0.19%)
May 21, 2015	5.196	5.256	5.131	5.176	434,068	-0.02(-0.38%)
May 20, 2015	5.186	5.305	5.176	5.196	859,155	+0.03(+0.58%)
May 19, 2015	5.176	5.325	5.167	5.167	1,024,353	-0.18(-3.34%)
May 18, 2015	5.335	5.444	5.286	5.345	626,320	+0.02(+0.37%)
May 15, 2015	5.305	5.454	5.286	5.325	1,217,984	+0.02(+0.37%)
May 14, 2015	5.295	5.434	5.266	5.305	1,350,952	+0.10(+1.90%)
May 13, 2015	5.216	5.335	5.117	5.206	1,849,101	+0.15(+2.94%)
May 12, 2015	4.998	5.117	4.958	5.057	962,377	+0.08(+1.59%)
May 11, 2015	4.899	5.048	4.889	4.978	965,803	+0.06(+1.21%)
May 08, 2015	4.730	4.958	4.651	4.919	1,500,755	+0.24(+5.08%)
May 07, 2015	4.720	4.780	4.482	4.681	2,139,605	-0.13(-2.68%)
May 06, 2015	5.008	5.038	4.760	4.810	1,622,867	-0.14(-2.81%)
May 05, 2015	5.147	5.196	4.929	4.948	1,070,353	-0.13(-2.54%)
May 04, 2015	5.067	5.137	5.008	5.077	1,087,605	+0.11(+2.20%)

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.