Indicators

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.229	9.387	8.823	9.001	7,301,542	-0.53(-5.61%)
Sep 27, 2019	9.466	9.694	9.348	9.536	5,423,640	-0.27(-2.73%)
Sep 26, 2019	9.843	9.991	9.778	9.803	4,316,388	-0.10(-1.00%)
Sep 25, 2019	10.28	10.37	9.684	9.902	6,093,961	-0.52(-5.03%)
Sep 24, 2019	10.22	10.54	10.00	10.43	5,414,469	+0.03(+0.29%)
Sep 23, 2019	10.29	10.56	10.18	10.40	8,075,727	+0.41(+4.06%)
Sep 20, 2019	9.853	10.04	9.669	9.991	4,971,005	+0.12(+1.20%)
Sep 19, 2019	9.555	9.952	9.538	9.872	3,199,355	+0.34(+3.53%)
Sep 18, 2019	9.684	9.803	9.219	9.536	4,886,363	-0.17(-1.73%)
Sep 17, 2019	9.684	9.763	9.471	9.704	3,262,694	+0.13(+1.34%)
Sep 16, 2019	9.575	9.704	9.209	9.575	4,186,498	+0.36(+3.87%)
Sep 13, 2019	9.734	9.853	9.209	9.219	6,040,281	-0.47(-4.81%)
Sep 12, 2019	10.25	10.40	9.664	9.684	5,507,127	-0.18(-1.81%)
Sep 11, 2019	9.763	10.12	9.674	9.862	4,317,340	+0.19(+1.94%)
Sep 10, 2019	9.536	9.922	9.437	9.674	4,824,968	+0.04(+0.41%)
Sep 09, 2019	9.753	9.833	9.328	9.635	6,707,914	-0.14(-1.42%)
Sep 06, 2019	10.18	10.33	9.753	9.773	6,210,954	-0.41(-3.99%)
Sep 05, 2019	10.78	10.86	10.00	10.18	8,921,356	-1.03(-9.19%)
Sep 04, 2019	11.16	11.34	11.00	11.21	4,983,821	+0.04(+0.35%)

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.