Indicators

First Majestic Silver (NY: AG )

7.851 -0.090 (-1.13%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.212	3.350	3.192	3.311	1,268,277	+0.12(+3.73%)
Nov 27, 2015	3.142	3.231	3.083	3.192	680,763	-0.04(-1.23%)
Nov 25, 2015	3.192	3.231	3.231	3.231	896,947	+0.00(+0.00%)
Nov 24, 2015	3.093	3.251	3.083	3.231	1,880,753	+0.24(+7.95%)
Nov 23, 2015	3.063	3.132	2.994	2.994	1,034,583	-0.09(-2.89%)
Nov 20, 2015	3.192	3.222	3.008	3.083	1,938,331	-0.12(-3.72%)
Nov 19, 2015	2.994	3.222	2.934	3.202	2,324,155	+0.25(+8.39%)
Nov 18, 2015	2.845	2.954	2.756	2.954	1,899,806	+0.13(+4.56%)
Nov 17, 2015	2.954	2.964	2.756	2.825	2,451,530	-0.15(-5.00%)
Nov 16, 2015	2.944	3.043	2.855	2.974	1,778,309	+0.04(+1.35%)
Nov 13, 2015	2.795	2.944	2.721	2.934	2,948,024	+0.14(+4.96%)
Nov 12, 2015	2.805	2.875	2.746	2.795	1,748,285	-0.06(-2.08%)
Nov 11, 2015	2.875	2.914	2.805	2.855	1,040,621	-0.02(-0.69%)
Nov 10, 2015	2.964	2.974	2.845	2.875	1,277,204	-0.14(-4.61%)
Nov 09, 2015	2.954	3.033	2.865	3.013	1,272,569	+0.07(+2.36%)
Nov 06, 2015	2.984	3.013	2.875	2.944	1,750,545	-0.15(-4.81%)
Nov 05, 2015	3.182	3.192	3.063	3.093	1,471,996	-0.09(-2.80%)
Nov 04, 2015	3.430	3.430	3.152	3.182	1,965,973	-0.22(-6.41%)
Nov 03, 2015	3.281	3.420	3.222	3.400	1,554,052	+0.07(+2.08%)

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.