First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.47	10.71	10.41	10.67	2,154,348	+0.20(+1.89%)
Nov 27, 2019	10.66	10.66	10.28	10.47	2,994,499	-0.26(-2.40%)
Nov 26, 2019	10.39	10.77	10.34	10.73	3,089,986	+0.41(+3.94%)
Nov 25, 2019	10.28	10.58	10.25	10.32	1,862,832	-0.10(-0.95%)
Nov 22, 2019	10.46	10.55	10.24	10.42	2,390,010	+0.00(+0.00%)
Nov 21, 2019	10.79	10.86	10.41	10.42	3,173,673	-0.45(-4.11%)
Nov 20, 2019	10.76	10.89	10.64	10.86	2,674,576	+0.13(+1.20%)
Nov 19, 2019	10.68	10.96	10.65	10.74	3,786,310	-0.01(-0.09%)
Nov 18, 2019	10.44	10.77	10.44	10.75	2,846,110	+0.24(+2.26%)
Nov 15, 2019	10.50	10.63	10.46	10.51	2,283,781	-0.16(-1.49%)
Nov 14, 2019	10.51	10.68	10.41	10.67	2,969,871	+0.26(+2.48%)
Nov 13, 2019	10.66	10.69	10.38	10.41	3,574,408	-0.09(-0.85%)
Nov 12, 2019	10.06	10.52	9.982	10.50	4,839,733	+0.36(+3.52%)
Nov 11, 2019	9.754	10.16	9.685	10.14	5,077,985	+0.43(+4.39%)
Nov 08, 2019	9.387	9.883	9.328	9.714	3,880,652	+0.11(+1.14%)
Nov 07, 2019	9.952	10.34	9.476	9.605	7,927,295	-0.49(-4.81%)
Nov 06, 2019	10.11	10.16	9.803	10.09	5,423,254	+0.04(+0.39%)
Nov 05, 2019	10.22	10.26	9.873	10.05	8,832,188	-0.51(-4.79%)
Nov 04, 2019	10.87	10.87	10.54	10.56	4,568,038	-0.34(-3.09%)
Nov 01, 2019	10.42	10.90	10.37	10.89	4,237,272	+0.32(+3.00%)
Oct 31, 2019	10.50	10.62	10.26	10.58	4,399,758	+0.30(+2.89%)
Oct 30, 2019	10.29	10.33	9.853	10.28	4,139,212	+0.06(+0.58%)
Oct 29, 2019	10.08	10.35	10.03	10.22	2,955,025	+0.00(+0.00%)
Oct 28, 2019	10.46	10.51	10.18	10.22	3,669,975	-0.44(-4.09%)
Oct 25, 2019	10.75	10.88	10.34	10.66	5,737,498	+0.30(+2.87%)
Oct 24, 2019	9.992	10.36	9.992	10.36	2,774,493	+0.41(+4.08%)
Oct 23, 2019	9.873	10.18	9.863	9.952	3,144,164	+0.15(+1.52%)
Oct 22, 2019	9.893	10.01	9.675	9.803	2,920,157	-0.07(-0.70%)
Oct 21, 2019	10.28	10.35	9.843	9.873	3,082,429	-0.28(-2.73%)
Oct 18, 2019	10.22	10.41	9.942	10.15	3,577,903	-0.13(-1.25%)
Oct 17, 2019	9.823	10.31	9.794	10.28	5,134,939	+0.42(+4.22%)
Oct 16, 2019	9.238	9.873	9.189	9.863	5,066,717	+0.75(+8.27%)
Oct 15, 2019	9.248	9.308	9.080	9.110	4,127,639	-0.25(-2.65%)
Oct 14, 2019	9.229	9.437	9.159	9.357	1,759,945	+0.22(+2.39%)
Oct 11, 2019	9.536	9.551	9.100	9.139	4,365,796	-0.53(-5.44%)
Oct 10, 2019	9.546	9.694	9.338	9.665	3,377,190	+0.08(+0.83%)
Oct 09, 2019	9.764	9.873	9.556	9.585	3,116,326	-0.19(-1.93%)
Oct 08, 2019	9.635	9.794	9.486	9.774	3,171,888	+0.34(+3.57%)
Oct 07, 2019	9.516	9.629	9.348	9.437	2,211,163	-0.14(-1.45%)
Oct 04, 2019	9.338	9.615	9.229	9.575	2,452,759	+0.19(+2.01%)
Oct 03, 2019	9.417	9.754	9.357	9.387	3,780,646	-0.11(-1.15%)
Oct 02, 2019	9.417	9.447	9.120	9.496	3,501,194	+0.37(+4.02%)
Oct 01, 2019	9.040	9.407	8.901	9.129	5,580,535	+0.12(+1.32%)
Sep 30, 2019	9.238	9.397	8.832	9.010	7,293,817	-0.54(-5.61%)
Sep 27, 2019	9.476	9.704	9.357	9.546	5,417,901	-0.27(-2.73%)
Sep 26, 2019	9.853	10.00	9.789	9.813	4,311,821	-0.10(-1.00%)
Sep 25, 2019	10.29	10.38	9.694	9.913	6,087,514	-0.53(-5.03%)
Sep 24, 2019	10.23	10.55	10.01	10.44	5,408,740	+0.03(+0.29%)
Sep 23, 2019	10.30	10.57	10.19	10.41	8,067,183	+0.41(+4.06%)
Sep 20, 2019	9.863	10.05	9.680	10.00	4,965,745	+0.12(+1.20%)
Sep 19, 2019	9.566	9.962	9.548	9.883	3,195,970	+0.34(+3.53%)
Sep 18, 2019	9.694	9.813	9.229	9.546	4,881,194	-0.17(-1.73%)
Sep 17, 2019	9.694	9.774	9.481	9.714	3,259,242	+0.13(+1.34%)
Sep 16, 2019	9.585	9.714	9.219	9.585	4,182,069	+0.36(+3.87%)
Sep 13, 2019	9.744	9.863	9.219	9.229	6,033,891	-0.47(-4.81%)
Sep 12, 2019	10.26	10.41	9.675	9.694	5,501,300	-0.18(-1.81%)
Sep 11, 2019	9.774	10.13	9.685	9.873	4,312,772	+0.19(+1.94%)
Sep 10, 2019	9.546	9.932	9.447	9.685	4,819,863	+0.04(+0.41%)
Sep 09, 2019	9.764	9.843	9.338	9.645	6,700,817	-0.14(-1.42%)
Sep 06, 2019	10.19	10.34	9.764	9.784	6,204,382	-0.41(-3.99%)
Sep 05, 2019	10.79	10.87	10.01	10.19	8,911,917	-1.03(-9.19%)
Sep 04, 2019	11.17	11.35	11.01	11.22	4,978,548	+0.04(+0.36%)

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.