Indicators

First Majestic Silver (NY: AG )

7.940 UNCHANGED

Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.238	9.397	8.832	9.010	7,293,817	-0.54(-5.61%)
Sep 27, 2019	9.476	9.704	9.357	9.546	5,417,901	-0.27(-2.73%)
Sep 26, 2019	9.853	10.00	9.789	9.813	4,311,821	-0.10(-1.00%)
Sep 25, 2019	10.29	10.38	9.694	9.913	6,087,514	-0.53(-5.03%)
Sep 24, 2019	10.23	10.55	10.01	10.44	5,408,740	+0.03(+0.29%)
Sep 23, 2019	10.30	10.57	10.19	10.41	8,067,183	+0.41(+4.06%)
Sep 20, 2019	9.863	10.05	9.680	10.00	4,965,745	+0.12(+1.20%)
Sep 19, 2019	9.566	9.962	9.548	9.883	3,195,970	+0.34(+3.53%)
Sep 18, 2019	9.694	9.813	9.229	9.546	4,881,194	-0.17(-1.73%)
Sep 17, 2019	9.694	9.774	9.481	9.714	3,259,242	+0.13(+1.34%)
Sep 16, 2019	9.585	9.714	9.219	9.585	4,182,069	+0.36(+3.87%)
Sep 13, 2019	9.744	9.863	9.219	9.229	6,033,891	-0.47(-4.81%)
Sep 12, 2019	10.26	10.41	9.675	9.694	5,501,300	-0.18(-1.81%)
Sep 11, 2019	9.774	10.13	9.685	9.873	4,312,772	+0.19(+1.94%)
Sep 10, 2019	9.546	9.932	9.447	9.685	4,819,863	+0.04(+0.41%)
Sep 09, 2019	9.764	9.843	9.338	9.645	6,700,817	-0.14(-1.42%)
Sep 06, 2019	10.19	10.34	9.764	9.784	6,204,382	-0.41(-3.99%)
Sep 05, 2019	10.79	10.87	10.01	10.19	8,911,917	-1.03(-9.19%)
Sep 04, 2019	11.17	11.35	11.01	11.22	4,978,548	+0.04(+0.36%)

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.