First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.681	6.681	6.681	0	-0.13(-1.89%)
Dec 28, 2017	6.978	6.988	6.690	6.809	3,345,915	-0.10(-1.43%)
Dec 27, 2017	6.988	7.087	6.859	6.908	2,621,615	-0.06(-0.85%)
Dec 26, 2017	6.899	6.968	6.839	6.968	1,901,382	+0.10(+1.44%)
Dec 22, 2017	7.444	7.449	6.730	6.869	8,322,460	-0.70(-9.29%)
Dec 21, 2017	7.573	7.740	7.503	7.573	2,597,700	-0.17(-2.18%)
Dec 20, 2017	7.602	7.766	7.534	7.741	2,215,656	+0.16(+2.09%)
Dec 19, 2017	7.483	7.689	7.434	7.582	2,591,548	+0.09(+1.19%)
Dec 18, 2017	7.325	7.528	7.295	7.493	3,218,225	+0.30(+4.13%)
Dec 15, 2017	7.285	7.335	7.107	7.196	3,628,495	+0.00(+0.00%)
Dec 14, 2017	7.236	7.280	6.909	7.196	3,478,885	-0.09(-1.22%)
Dec 13, 2017	6.562	7.315	6.542	7.285	5,678,824	+0.72(+11.03%)
Dec 12, 2017	6.542	6.621	6.443	6.562	1,937,791	-0.02(-0.30%)
Dec 11, 2017	6.462	6.661	6.408	6.581	2,026,013	+0.15(+2.31%)
Dec 08, 2017	6.264	6.472	6.249	6.433	1,999,897	+0.21(+3.34%)
Dec 07, 2017	6.244	6.344	6.195	6.225	2,293,969	-0.15(-2.33%)
Dec 06, 2017		6.482	6.314	6.373	2,098,200	-0.11(-1.68%)
Dec 05, 2017	6.482	6.512	6.393	6.482	2,289,781	-0.07(-1.06%)
Dec 04, 2017	6.581	6.641	6.487	6.552	1,903,364	-0.11(-1.64%)
Dec 01, 2017	6.591	6.780	6.591	6.661	2,116,867	+0.05(+0.75%)
Nov 30, 2017	6.453	6.681	6.443	6.611	2,057,728	+0.08(+1.21%)
Nov 29, 2017	6.532	6.591	6.413	6.532	2,258,950	-0.07(-1.05%)
Nov 28, 2017	6.591	6.690	6.532	6.601	1,392,353	+0.00(+0.00%)
Nov 27, 2017	6.710	6.730	6.503	6.601	1,925,240	-0.06(-0.89%)
Nov 24, 2017	6.819	6.899	6.641	6.661	1,257,966	-0.16(-2.33%)
Nov 22, 2017	6.720	6.829	6.661	6.819	2,276,818	+0.15(+2.23%)
Nov 21, 2017	6.631	6.725	6.591	6.671	1,220,244	+0.07(+1.05%)
Nov 20, 2017	6.690	6.740	6.472	6.601	2,238,992	-0.13(-1.91%)
Nov 17, 2017	6.562	6.780	6.542	6.730	2,679,664	+0.22(+3.35%)
Nov 16, 2017	6.522	6.631	6.472	6.512	1,274,682	+0.01(+0.15%)
Nov 15, 2017	6.472	6.552	6.353	6.502	2,090,940	+0.10(+1.55%)
Nov 14, 2017	6.443	6.542	6.383	6.403	2,256,138	-0.11(-1.67%)
Nov 13, 2017	6.591	6.631	6.443	6.512	2,552,472	-0.06(-0.90%)
Nov 10, 2017	6.740	6.740	6.557	6.571	3,032,832	-0.18(-2.64%)
Nov 09, 2017	6.998	6.998	6.720	6.750	3,109,937	-0.23(-3.27%)
Nov 08, 2017	6.839	7.166	6.829	6.978	3,908,973	+0.26(+3.83%)
Nov 07, 2017	6.750	6.780	6.626	6.720	1,639,592	-0.05(-0.73%)
Nov 06, 2017	6.453	6.839	6.393	6.770	3,391,521	+0.37(+5.73%)
Nov 03, 2017	6.889	6.899	6.363	6.403	4,964,839	-0.46(-6.65%)
Nov 02, 2017	6.839	6.968	6.799	6.859	2,696,070	+0.06(+0.87%)
Nov 01, 2017	6.780	6.968	6.701	6.799	2,747,556	+0.11(+1.63%)
Oct 31, 2017	6.730	6.730	6.606	6.690	1,617,558	-0.11(-1.60%)
Oct 30, 2017	6.651	6.879	6.645	6.799	1,936,742	+0.15(+2.24%)
Oct 27, 2017	6.522	6.700	6.443	6.651	2,399,324	+0.11(+1.67%)
Oct 26, 2017	6.829	6.849	6.532	6.542	3,064,741	-0.29(-4.21%)
Oct 25, 2017	6.839	6.928	6.790	6.829	1,724,769	-0.05(-0.72%)
Oct 24, 2017	6.889	6.988	6.852	6.879	1,612,615	-0.09(-1.28%)
Oct 23, 2017	6.859	7.018	6.799	6.968	2,181,890	+0.03(+0.43%)
Oct 20, 2017	6.899	6.958	6.809	6.938	2,236,975	-0.01(-0.14%)
Oct 19, 2017	6.908	6.993	6.849	6.948	1,941,575	+0.10(+1.45%)
Oct 18, 2017	6.908	6.978	6.740	6.849	2,495,759	-0.10(-1.43%)
Oct 17, 2017	6.958	6.998	6.874	6.948	2,147,660	-0.13(-1.82%)
Oct 16, 2017	7.206	7.275	7.047	7.077	1,720,146	-0.13(-1.79%)
Oct 13, 2017	7.255	7.295	7.166	7.206	1,665,143	+0.03(+0.41%)
Oct 12, 2017	7.255	7.265	7.127	7.176	1,612,090	-0.09(-1.23%)
Oct 11, 2017	7.245	7.285	7.010	7.265	1,830,155	+0.07(+0.96%)
Oct 10, 2017	7.464	7.513	7.136	7.196	2,526,180	-0.16(-2.16%)
Oct 09, 2017	7.335	7.478	7.245	7.355	2,493,741	+0.07(+0.95%)
Oct 06, 2017	6.899	7.305	6.799	7.285	3,756,200	+0.35(+5.00%)
Oct 05, 2017	6.918	7.057	6.917	6.938	1,917,771	-0.01(-0.14%)
Oct 04, 2017	6.849	7.028	6.819	6.948	2,643,914	+0.18(+2.64%)
Oct 03, 2017	6.869	6.948	6.681	6.770	3,521,640	-0.08(-1.16%)

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.