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 (%)
May 29, 2015	4.980	5.030	4.881	4.911	629,961	-0.06(-1.20%)
May 28, 2015	4.802	4.990	4.802	4.970	972,693	+0.13(+2.66%)
May 27, 2015	4.921	4.951	4.802	4.842	848,755	-0.07(-1.41%)
May 26, 2015	4.980	5.079	4.842	4.911	1,509,199	-0.27(-5.16%)
May 22, 2015	5.168	5.178	5.178	5.178	770,916	+0.01(+0.19%)
May 21, 2015	5.188	5.248	5.123	5.168	434,746	-0.02(-0.38%)
May 20, 2015	5.178	5.297	5.168	5.188	860,495	+0.03(+0.58%)
May 19, 2015	5.168	5.317	5.159	5.159	1,025,952	-0.18(-3.34%)
May 18, 2015	5.327	5.436	5.277	5.337	627,297	+0.02(+0.37%)
May 15, 2015	5.297	5.446	5.277	5.317	1,219,885	+0.02(+0.37%)
May 14, 2015	5.287	5.426	5.258	5.297	1,353,059	+0.10(+1.90%)
May 13, 2015	5.208	5.327	5.109	5.198	1,851,986	+0.15(+2.94%)
May 12, 2015	4.990	5.109	4.951	5.050	963,878	+0.08(+1.59%)
May 11, 2015	4.891	5.040	4.881	4.970	967,310	+0.06(+1.21%)
May 08, 2015	4.723	4.951	4.644	4.911	1,503,097	+0.24(+5.08%)
May 07, 2015	4.713	4.772	4.475	4.673	2,142,943	-0.13(-2.68%)
May 06, 2015	5.000	5.030	4.753	4.802	1,625,399	-0.14(-2.81%)
May 05, 2015	5.139	5.188	4.921	4.941	1,072,023	-0.13(-2.54%)
May 04, 2015	5.060	5.129	5.000	5.069	1,089,301	+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.