Indicators

First Majestic Silver (NY: AG )

7.055 -0.155 (-2.15%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.730	6.760	6.601	6.681	2,496,233	-0.04(-0.59%)
Feb 27, 2019	6.948	6.968	6.661	6.720	3,637,120	-0.25(-3.56%)
Feb 26, 2019	6.720	7.018	6.641	6.968	3,888,697	+0.11(+1.59%)
Feb 25, 2019	6.443	6.928	6.443	6.859	4,306,676	+0.34(+5.17%)
Feb 22, 2019	6.552	6.700	6.492	6.522	3,490,510	+0.03(+0.46%)
Feb 21, 2019	6.522	6.601	6.373	6.492	3,815,510	-0.11(-1.65%)
Feb 20, 2019	6.641	6.760	6.502	6.601	5,762,339	+0.05(+0.76%)
Feb 19, 2019	6.195	6.581	6.195	6.552	6,258,733	+0.42(+6.79%)
Feb 15, 2019	6.056	6.145	5.957	6.135	3,518,255	+0.14(+2.31%)
Feb 14, 2019	5.878	6.007	5.808	5.997	2,267,038	+0.13(+2.20%)
Feb 13, 2019	5.818	6.007	5.798	5.868	2,103,770	-0.01(-0.17%)
Feb 12, 2019	5.947	5.997	5.818	5.878	2,158,879	-0.06(-1.00%)
Feb 11, 2019	5.897	6.016	5.868	5.937	1,360,650	-0.04(-0.66%)
Feb 08, 2019	5.858	6.016	5.838	5.977	2,167,633	+0.17(+2.90%)
Feb 07, 2019	5.987	6.026	5.779	5.808	3,382,958	-0.18(-2.98%)
Feb 06, 2019	5.957	6.165	5.957	5.987	2,851,484	-0.07(-1.15%)
Feb 05, 2019	5.957	6.066	5.927	6.056	2,258,096	+0.06(+0.99%)
Feb 04, 2019	5.788	5.997	5.759	5.997	1,908,223	+0.05(+0.83%)

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.