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 (%)
Dec 31, 2018	5.700	5.843	5.571	5.838	2,379,115	+0.14(+2.43%)
Dec 28, 2018	5.799	5.868	5.660	5.700	3,300,173	-0.22(-3.69%)
Dec 27, 2018	5.878	5.997	5.729	5.918	3,621,127	+0.10(+1.70%)
Dec 26, 2018	5.779	6.027	5.650	5.819	3,943,298	+0.11(+1.91%)
Dec 24, 2018	5.591	5.779	5.551	5.710	1,855,231	+0.21(+3.78%)
Dec 21, 2018	5.492	5.670	5.422	5.501	5,328,217	-0.03(-0.54%)
Dec 20, 2018	5.412	5.581	5.288	5.531	3,533,657	+0.38(+7.31%)
Dec 19, 2018	5.680	5.858	5.154	5.154	4,992,983	-0.51(-8.93%)
Dec 18, 2018	5.392	5.680	5.254	5.660	3,821,508	+0.26(+4.77%)
Dec 17, 2018	5.125	5.452	5.105	5.402	3,666,815	+0.30(+5.83%)
Dec 14, 2018	5.065	5.204	4.946	5.105	2,069,203	-0.13(-2.46%)
Dec 13, 2018	5.204	5.353	5.145	5.234	2,023,143	-0.03(-0.56%)
Dec 12, 2018	5.095	5.283	5.085	5.264	2,316,892	+0.20(+3.91%)
Dec 11, 2018	5.184	5.303	5.045	5.065	2,059,258	-0.02(-0.39%)
Dec 10, 2018	4.996	5.184	4.956	5.085	2,451,397	-0.01(-0.19%)
Dec 07, 2018	4.936	5.125	4.892	5.095	2,321,914	+0.23(+4.68%)
Dec 06, 2018	4.887	4.946	4.808	4.867	1,622,371	-0.03(-0.61%)
Dec 04, 2018	4.946	5.095	4.887	4.897	2,587,841	+0.03(+0.61%)

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.