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 (%)
Feb 28, 2011	14.87	15.22	14.83	15.17	713,263	+0.47(+3.17%)
Feb 25, 2011	14.17	14.80	14.17	14.70	455,800	+0.70(+5.03%)
Feb 24, 2011	15.21	15.22	13.72	14.00	1,039,341	-1.22(-8.01%)
Feb 23, 2011	14.48	15.29	14.46	15.22	695,728	+0.74(+5.14%)
Feb 22, 2011	14.66	15.06	14.36	14.47	1,008,524	+0.41(+2.89%)
Feb 18, 2011	13.69	14.36	13.61	14.07	1,134,886	+0.48(+3.50%)
Feb 17, 2011	13.57	13.66	13.26	13.59	487,083	+0.25(+1.86%)
Feb 16, 2011	13.40	13.47	13.09	13.34	304,563	-0.07(-0.52%)
Feb 15, 2011	13.62	13.69	13.34	13.41	312,203	+0.30(+2.28%)
Feb 14, 2011	13.19	13.46	13.04	13.11	347,393	+0.10(+0.75%)
Feb 11, 2011	13.02	13.48	12.87	13.02	351,253	-0.09(-0.68%)
Feb 10, 2011	13.08	13.29	12.62	13.10	440,177	-0.25(-1.86%)
Feb 09, 2011	13.80	13.83	13.15	13.35	457,334	-0.39(-2.81%)
Feb 08, 2011	13.68	13.88	13.53	13.74	493,126	+0.34(+2.51%)
Feb 07, 2011	13.48	13.71	13.37	13.40	299,871	+0.07(+0.52%)
Feb 04, 2011	13.55	13.80	13.21	13.33	581,157	-0.01(-0.07%)
Feb 03, 2011	12.88	13.46	12.43	13.34	605,264	+0.44(+3.38%)
Feb 02, 2011	12.85	13.05	12.58	12.91	402,167	-0.04(-0.31%)

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.