Indicators

First Majestic Silver (NY: AG )

6.300 -0.240 (-3.67%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.15	16.44	15.88	15.98	834,216	-0.34(-2.06%)
Feb 27, 2013	16.66	16.67	16.24	16.32	820,723	-0.52(-3.12%)
Feb 26, 2013	17.27	17.27	16.39	16.84	1,222,471	-0.13(-0.76%)
Feb 22, 2013	17.31	17.37	16.85	16.97	452,535	-0.23(-1.32%)
Feb 21, 2013	16.96	17.51	16.91	17.20	1,225,244	+0.29(+1.70%)
Feb 20, 2013	17.17	17.62	16.83	16.91	2,286,913	+0.08(+0.47%)
Feb 19, 2013	16.89	17.01	16.49	16.83	944,778	-0.21(-1.22%)
Feb 15, 2013	17.37	17.41	16.66	17.04	976,738	-0.55(-3.15%)
Feb 14, 2013	18.02	18.32	17.39	17.60	1,012,757	-0.35(-1.93%)
Feb 13, 2013	18.09	18.95	17.87	17.94	1,714,673	+0.21(+1.17%)
Feb 12, 2013	18.00	18.07	17.66	17.73	540,284	-0.33(-1.81%)
Feb 11, 2013	18.36	18.36	17.82	18.06	655,559	-0.50(-2.72%)
Feb 08, 2013	18.38	18.87	18.34	18.57	923,867	+0.17(+0.91%)
Feb 07, 2013	18.31	18.56	18.17	18.40	538,563	-0.05(-0.27%)
Feb 06, 2013	18.29	18.67	18.27	18.45	775,108	+0.26(+1.42%)
Feb 04, 2013	18.02	18.53	17.93	18.19	496,429	-0.02(-0.11%)

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.