Indicators

First Majestic Silver (NY: AG )

7.335 -0.145 (-1.94%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.13	16.26	15.90	16.04	409,301	-0.29(-1.76%)
Mar 27, 2013	15.87	16.33	15.87	16.32	538,439	+0.27(+1.67%)
Mar 26, 2013	16.39	16.39	15.89	16.06	627,339	-0.35(-2.12%)
Mar 25, 2013	16.49	16.66	16.13	16.40	833,996	-0.13(-0.78%)
Mar 22, 2013	16.56	16.71	16.42	16.53	551,162	-0.18(-1.07%)
Mar 21, 2013	16.57	16.79	16.42	16.71	732,741	+0.32(+1.94%)
Mar 20, 2013	16.40	16.64	16.22	16.39	458,652	+0.01(+0.06%)
Mar 19, 2013	16.49	16.64	16.21	16.38	986,994	-0.14(-0.84%)
Mar 18, 2013	16.31	16.57	16.19	16.52	884,576	+0.34(+2.08%)
Mar 15, 2013	16.20	16.39	15.93	16.19	2,003,900	-0.01(-0.06%)
Mar 14, 2013	16.07	16.37	15.96	16.20	755,945	+0.04(+0.25%)
Mar 13, 2013	16.85	16.88	16.06	16.16	927,886	-0.59(-3.55%)
Mar 12, 2013	16.59	17.07	16.47	16.75	1,128,439	+0.51(+3.11%)
Mar 11, 2013	16.37	16.57	16.21	16.24	869,453	+0.05(+0.31%)
Mar 08, 2013	15.97	16.68	15.76	16.20	1,181,166	+0.14(+0.87%)
Mar 07, 2013	16.22	16.55	16.00	16.06	948,439	+0.00(+0.00%)
Mar 06, 2013	15.02	16.06	14.79	16.06	1,300,158	+0.99(+6.58%)
Mar 05, 2013	15.16	15.54	14.97	15.06	1,026,674	+0.06(+0.40%)
Mar 04, 2013	15.71	15.74	14.94	15.01	1,003,978	-0.67(-4.30%)

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.