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 (%)
May 29, 2015	4.986	5.035	4.886	4.916	629,292	-0.06(-1.20%)
May 28, 2015	4.807	4.996	4.807	4.976	971,660	+0.13(+2.66%)
May 27, 2015	4.926	4.956	4.807	4.847	847,853	-0.07(-1.41%)
May 26, 2015	4.986	5.085	4.847	4.916	1,507,596	-0.27(-5.16%)
May 22, 2015	5.174	5.184	5.184	5.184	770,097	+0.01(+0.19%)
May 21, 2015	5.194	5.253	5.128	5.174	434,284	-0.02(-0.38%)
May 20, 2015	5.184	5.303	5.174	5.194	859,581	+0.03(+0.58%)
May 19, 2015	5.174	5.323	5.164	5.164	1,024,862	-0.18(-3.34%)
May 18, 2015	5.333	5.442	5.283	5.342	626,631	+0.02(+0.37%)
May 15, 2015	5.303	5.451	5.283	5.323	1,218,589	+0.02(+0.37%)
May 14, 2015	5.293	5.432	5.263	5.303	1,351,622	+0.10(+1.90%)
May 13, 2015	5.214	5.333	5.114	5.204	1,850,018	+0.15(+2.94%)
May 12, 2015	4.996	5.114	4.956	5.055	962,854	+0.08(+1.59%)
May 11, 2015	4.896	5.045	4.886	4.976	966,283	+0.06(+1.21%)
May 08, 2015	4.728	4.956	4.649	4.916	1,501,500	+0.24(+5.08%)
May 07, 2015	4.718	4.777	4.480	4.678	2,140,667	-0.13(-2.68%)
May 06, 2015	5.005	5.035	4.758	4.807	1,623,672	-0.14(-2.81%)
May 05, 2015	5.144	5.194	4.926	4.946	1,070,884	-0.13(-2.54%)
May 04, 2015	5.065	5.134	5.005	5.075	1,088,144	+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.