Indicators

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.05	21.26	20.63	20.80	1,373,414	-0.30(-1.41%)
Apr 28, 2011	22.42	22.53	21.03	21.09	2,755,863	-1.16(-5.21%)
Apr 27, 2011	20.72	22.48	20.32	22.25	3,083,462	+1.87(+9.19%)
Apr 26, 2011	21.06	21.13	20.29	20.38	2,508,723	-1.59(-7.22%)
Apr 25, 2011	23.28	23.31	21.67	21.97	2,317,882	-1.14(-4.93%)
Apr 21, 2011	23.76	23.84	22.80	23.11	1,821,807	-0.39(-1.65%)
Apr 20, 2011	23.38	23.84	23.16	23.49	2,012,845	+0.93(+4.13%)
Apr 19, 2011	22.60	22.89	22.01	22.56	1,629,910	+0.03(+0.13%)
Apr 18, 2011	23.23	23.23	20.95	22.53	2,989,075	-0.95(-4.05%)
Apr 15, 2011	24.19	24.58	23.01	23.48	2,870,393	-0.33(-1.37%)
Apr 14, 2011	23.29	24.15	22.54	23.81	3,573,768	+0.96(+4.21%)
Apr 13, 2011	21.15	23.42	21.12	22.85	5,011,818	+2.50(+12.27%)
Apr 12, 2011	22.36	22.50	20.21	20.35	4,783,501	-2.07(-9.24%)
Apr 11, 2011	24.35	24.41	21.96	22.42	3,633,083	-1.90(-7.82%)
Apr 08, 2011	25.91	25.91	23.45	24.33	3,361,075	-0.72(-2.89%)
Apr 07, 2011	24.56	25.77	24.37	25.05	1,950,708	-0.11(-0.43%)
Apr 06, 2011	26.24	26.64	24.05	25.16	5,139,433	-0.23(-0.90%)
Apr 05, 2011	23.36	25.56	23.29	25.39	3,312,068	+2.08(+8.93%)
Apr 04, 2011	22.40	23.39	22.23	23.30	2,254,647	+1.91(+8.94%)

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.