Indicators

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.932	6.942	6.783	6.783	2,008,769	-0.13(-1.87%)
Sep 28, 2017	7.041	7.090	6.793	6.912	3,340,178	-0.13(-1.83%)
Sep 27, 2017	7.041	7.150	7.011	7.041	1,734,551	-0.07(-0.98%)
Sep 26, 2017	7.090	7.358	7.021	7.110	2,902,700	-0.12(-1.65%)
Sep 25, 2017	7.001	7.279	6.981	7.229	3,344,957	+0.15(+2.10%)
Sep 22, 2017	6.852	7.100	6.833	7.080	3,061,278	+0.29(+4.23%)
Sep 21, 2017	6.664	6.922	6.644	6.793	2,661,887	-0.01(-0.15%)
Sep 20, 2017	7.001	7.140	6.694	6.803	4,053,754	-0.18(-2.56%)
Sep 19, 2017	6.862	7.041	6.803	6.981	1,989,903	+0.19(+2.77%)
Sep 18, 2017	6.852	6.882	6.704	6.793	3,446,601	-0.16(-2.28%)
Sep 15, 2017	7.011	7.104	6.942	6.952	4,251,960	-0.11(-1.55%)
Sep 14, 2017	6.961	7.130	6.882	7.061	2,567,100	+0.10(+1.42%)
Sep 13, 2017	7.130	7.190	6.961	6.961	2,408,201	-0.24(-3.31%)
Sep 12, 2017	6.902	7.299	6.862	7.199	2,463,533	+0.26(+3.71%)
Sep 11, 2017	6.942	7.090	6.882	6.942	3,079,722	-0.19(-2.64%)
Sep 08, 2017	7.398	7.418	7.071	7.130	3,836,735	-0.33(-4.39%)
Sep 07, 2017	7.398	7.576	7.348	7.457	2,959,423	+0.18(+2.45%)
Sep 06, 2017	7.358	7.566	7.150	7.279	3,637,879	-0.11(-1.48%)
Sep 05, 2017	7.180	7.442	7.170	7.388	5,265,795	+0.34(+4.78%)

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.