Indicators

First Majestic Silver (NY: AG )

7.030 -0.220 (-3.03%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.620	9.997	9.550	9.927	8,229,956	+0.69(+7.52%)
May 28, 2020	9.689	9.779	9.154	9.233	5,124,301	-0.16(-1.69%)
May 27, 2020	8.807	9.412	8.737	9.392	4,932,321	+0.30(+3.27%)
May 26, 2020	9.441	9.481	9.055	9.094	4,930,630	-0.21(-2.24%)
May 22, 2020	9.382	9.669	9.283	9.303	3,952,133	+0.00(+0.00%)
May 21, 2020	9.372	9.461	8.985	9.303	4,996,509	-0.33(-3.40%)
May 20, 2020	9.521	9.729	9.402	9.630	6,729,464	+0.29(+3.08%)
May 19, 2020	9.312	9.878	9.233	9.342	11,353,616	+0.16(+1.73%)
May 18, 2020	9.491	9.610	9.025	9.184	9,316,035	+0.42(+4.75%)
May 15, 2020	8.331	8.787	8.093	8.767	13,506,425	+0.93(+11.90%)
May 14, 2020	7.468	7.964	7.141	7.835	9,195,037	+0.25(+3.27%)
May 13, 2020	8.003	8.003	7.400	7.587	5,560,572	-0.26(-3.29%)
May 12, 2020	7.884	8.177	7.795	7.845	4,215,003	+0.11(+1.41%)
May 11, 2020	8.251	8.261	7.736	7.736	6,007,134	-0.48(-5.80%)
May 08, 2020	8.341	8.618	8.152	8.212	4,198,669	-0.09(-1.08%)
May 07, 2020	8.043	8.410	7.899	8.301	5,024,786	+0.43(+5.42%)
May 06, 2020	7.954	8.063	7.746	7.874	3,124,563	-0.23(-2.82%)
May 05, 2020	8.231	8.291	7.825	8.103	4,342,609	-0.04(-0.49%)
May 04, 2020	8.331	8.410	8.112	8.142	4,402,720	-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.