Indicators

First Majestic Silver (NY: AG )

7.210 -0.430 (-5.63%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.589	4.669	4.471	4.599	2,249,005	+0.02(+0.43%)
Feb 26, 2016	4.451	4.758	4.441	4.580	2,737,160	-0.02(-0.43%)
Feb 25, 2016	4.262	4.609	4.243	4.599	2,211,547	+0.24(+5.45%)
Feb 24, 2016	4.480	4.560	4.234	4.362	3,101,960	+0.04(+0.92%)
Feb 23, 2016	4.371	4.471	4.233	4.322	2,279,009	+0.01(+0.23%)
Feb 22, 2016	4.252	4.441	4.213	4.312	2,404,769	-0.04(-0.91%)
Feb 19, 2016	4.441	4.629	4.322	4.352	2,303,172	-0.17(-3.73%)
Feb 18, 2016	4.193	4.619	4.153	4.520	2,535,249	+0.30(+7.04%)
Feb 17, 2016	4.183	4.307	4.084	4.223	1,935,825	+0.12(+2.90%)
Feb 16, 2016	4.134	4.238	3.995	4.104	2,392,090	-0.19(-4.39%)
Feb 12, 2016	3.906	4.292	4.292	4.292	2,790,514	+0.29(+7.18%)
Feb 11, 2016	4.084	4.124	3.886	4.005	4,433,515	+0.36(+9.78%)
Feb 10, 2016	3.529	3.648	3.380	3.648	2,356,161	+0.03(+0.82%)
Feb 09, 2016	3.856	3.886	3.583	3.618	3,601,416	-0.17(-4.45%)
Feb 08, 2016	3.717	3.945	3.707	3.787	3,605,884	+0.23(+6.41%)
Feb 05, 2016	3.291	3.559	3.241	3.559	2,110,741	+0.21(+6.21%)
Feb 04, 2016	3.291	3.459	3.271	3.350	2,171,585	+0.17(+5.30%)
Feb 03, 2016	3.063	3.202	3.043	3.182	1,698,475	+0.21(+7.00%)
Feb 02, 2016	3.053	3.073	2.924	2.974	789,330	-0.10(-3.23%)

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.