Indicators

First Majestic Silver (NY: AG )

7.380 -0.310 (-4.03%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.287	9.545	9.248	9.505	5,562,142	+0.50(+5.61%)
Jan 30, 2017	9.178	9.268	8.941	9.000	3,171,301	-0.12(-1.30%)
Jan 27, 2017	8.862	9.188	8.822	9.119	3,315,166	+0.29(+3.25%)
Jan 26, 2017	8.733	8.941	8.693	8.832	3,209,565	-0.19(-2.09%)
Jan 25, 2017	8.871	9.060	8.753	9.020	4,987,069	-0.08(-0.87%)
Jan 24, 2017	9.297	9.564	9.020	9.099	5,278,529	-0.23(-2.44%)
Jan 23, 2017	9.178	9.367	9.040	9.327	4,045,192	+0.31(+3.40%)
Jan 20, 2017	8.961	9.208	8.822	9.020	4,080,405	+0.09(+1.00%)
Jan 19, 2017	8.812	9.119	8.728	8.931	4,307,852	+0.00(+0.00%)
Jan 18, 2017	9.357	9.446	8.792	8.931	6,513,973	-0.47(-4.95%)
Jan 17, 2017	9.475	9.505	9.188	9.396	5,772,757	+0.31(+3.38%)
Jan 13, 2017		9.089	9.089	9.089	0	+0.39(+4.44%)
Jan 12, 2017	9.089	9.139	8.574	8.703	5,884,278	-0.15(-1.68%)
Jan 11, 2017	8.802	9.025	8.525	8.852	5,824,296	-0.08(-0.89%)
Jan 10, 2017	8.891	9.287	8.753	8.931	5,713,005	+0.14(+1.58%)
Jan 09, 2017	8.951	9.149	8.713	8.792	5,510,159	+0.09(+1.02%)
Jan 06, 2017	8.901	9.178	8.426	8.703	7,109,756	-0.43(-4.66%)
Jan 05, 2017	8.584	9.515	8.565	9.129	11,097,706	+0.84(+10.16%)
Jan 04, 2017	8.149	8.341	7.990	8.287	4,958,926	+0.29(+3.59%)

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.