Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 7.340 7.470 7.265 7.430 5,068,761 -0.03(-0.35%)
May 15, 2024 7.436 7.576 7.151 7.456 8,754,382 +0.18(+2.47%)
May 14, 2024 7.226 7.316 7.032 7.276 6,739,306 +0.14(+1.96%)
May 13, 2024 7.246 7.366 7.018 7.136 5,651,312 -0.15(-2.06%)
May 10, 2024 7.596 7.636 7.256 7.286 9,613,510 -0.19(-2.54%)
May 09, 2024 7.216 7.656 7.216 7.476 11,485,409 +0.37(+5.20%)
May 08, 2024 7.046 7.236 6.932 7.106 7,662,062 -0.14(-1.93%)
May 07, 2024 7.076 7.416 7.076 7.246 9,326,379 +0.14(+1.97%)
May 06, 2024 6.927 7.266 6.907 7.106 10,027,166 +0.41(+6.12%)
May 03, 2024 6.807 6.927 6.607 6.697 5,129,946 -0.02(-0.30%)
May 02, 2024 6.647 6.817 6.577 6.717 5,530,915 -0.01(-0.15%)
May 01, 2024 6.727 7.007 6.622 6.727 7,166,852 +0.06(+0.90%)
Apr 30, 2024 6.557 6.822 6.477 6.667 6,585,616 -0.18(-2.63%)
Apr 29, 2024 7.037 7.145 6.787 6.847 6,127,170 -0.19(-2.70%)
Apr 26, 2024 7.046 7.106 6.737 7.037 8,123,621 +0.10(+1.44%)
Apr 25, 2024 6.787 7.007 6.647 6.937 9,083,185 +0.14(+2.06%)
Apr 24, 2024 6.737 6.867 6.707 6.797 5,669,385 -0.02(-0.29%)
Apr 23, 2024 6.457 6.887 6.417 6.817 8,433,027 +0.27(+4.12%)
Apr 22, 2024 6.267 6.667 6.182 6.547 9,955,775 -0.18(-2.67%)
Apr 19, 2024 6.737 6.987 6.717 6.727 10,741,553 -0.04(-0.59%)
Apr 18, 2024 6.927 7.086 6.737 6.767 7,100,590 -0.07(-1.02%)
Apr 17, 2024 6.907 7.111 6.762 6.837 9,167,963 +0.00(+0.00%)
Apr 16, 2024 7.196 7.196 6.707 6.837 19,138,720 -0.65(-8.68%)
Apr 15, 2024 7.586 7.826 7.331 7.486 10,952,877 -0.03(-0.40%)
Apr 12, 2024 8.346 8.436 7.391 7.516 21,936,800 -0.44(-5.53%)
Apr 11, 2024 8.056 8.124 7.691 7.956 9,146,869 +0.05(+0.63%)
Apr 10, 2024 7.596 8.296 7.506 7.906 13,869,087 -0.16(-1.98%)
Apr 09, 2024 8.126 8.336 7.997 8.066 15,160,380 +0.14(+1.77%)
Apr 08, 2024 7.996 8.186 7.641 7.926 15,842,488 +0.14(+1.80%)
Apr 05, 2024 7.416 7.876 7.356 7.786 15,535,882 +0.29(+3.87%)
Apr 04, 2024 7.366 7.716 7.286 7.496 19,204,060 -0.01(-0.13%)
Apr 03, 2024 6.517 7.536 6.487 7.506 24,336,802 +1.07(+16.61%)
Apr 02, 2024 6.267 6.447 6.197 6.437 12,227,625 +0.22(+3.54%)
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.