First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	14.87	15.62	14.81	15.44	3,292,480	+0.67(+4.56%)
Mar 30, 2021	14.67	14.95	14.33	14.77	4,518,965	-0.47(-3.06%)
Mar 29, 2021	15.55	15.66	14.92	15.24	3,285,979	-0.46(-2.91%)
Mar 26, 2021	15.70	15.83	15.42	15.69	2,956,365	+0.09(+0.57%)
Mar 25, 2021	15.19	15.68	15.12	15.60	3,209,669	+0.21(+1.35%)
Mar 24, 2021	15.79	15.94	15.36	15.39	2,769,425	-0.32(-2.02%)
Mar 23, 2021	16.29	16.43	15.64	15.71	4,082,356	-0.87(-5.26%)
Mar 22, 2021	16.53	16.99	16.53	16.58	2,330,925	-0.13(-0.77%)
Mar 19, 2021	16.89	17.11	16.61	16.71	6,038,027	-0.14(-0.82%)
Mar 18, 2021	16.99	17.48	16.83	16.85	3,937,132	-0.55(-3.13%)
Mar 17, 2021	16.62	17.57	16.46	17.40	4,592,306	+0.63(+3.78%)
Mar 16, 2021	17.16	17.19	16.65	16.76	3,945,902	-0.38(-2.20%)
Mar 15, 2021	16.77	17.39	16.74	17.14	4,484,408	+0.47(+2.79%)
Mar 12, 2021	15.80	16.73	15.50	16.67	3,853,514	+0.35(+2.12%)
Mar 11, 2021	16.42	16.63	16.09	16.33	4,153,482	+0.11(+0.67%)
Mar 10, 2021	16.16	16.35	15.87	16.22	3,657,662	+0.16(+0.99%)
Mar 09, 2021	16.18	16.42	15.79	16.06	5,090,642	+0.79(+5.19%)
Mar 08, 2021	15.86	16.00	15.22	15.27	4,861,365	-0.55(-3.45%)
Mar 05, 2021	15.96	16.13	15.00	15.81	7,997,773	-0.12(-0.75%)
Mar 04, 2021	16.60	16.94	15.45	15.93	8,944,077	-0.74(-4.46%)
Mar 03, 2021	16.85	17.15	16.43	16.67	5,665,449	-0.68(-3.94%)
Mar 02, 2021	16.80	17.66	16.63	17.36	6,175,616	+0.69(+4.16%)
Mar 01, 2021	18.28	18.49	16.60	16.66	8,617,938	-1.19(-6.66%)
Feb 26, 2021	18.16	18.54	17.20	17.85	11,342,940	-0.93(-4.96%)
Feb 25, 2021	19.75	20.45	18.68	18.78	8,912,577	-1.15(-5.77%)
Feb 24, 2021	18.98	20.14	18.67	19.93	8,263,328	+0.77(+4.04%)
Feb 23, 2021	18.85	19.30	17.93	19.16	9,239,233	-0.31(-1.58%)
Feb 22, 2021	17.83	19.63	17.50	19.47	12,723,748	+2.13(+12.29%)
Feb 19, 2021	17.54	18.08	17.30	17.34	5,665,770	-0.03(-0.17%)
Feb 18, 2021	17.27	17.63	16.92	17.37	4,288,320	+0.10(+0.57%)
Feb 17, 2021	17.07	17.53	16.76	17.27	5,391,272	-0.09(-0.51%)
Feb 16, 2021	17.31	17.91	17.06	17.36	6,926,446	+0.10(+0.57%)
Feb 12, 2021	16.66	17.55	16.39	17.26	6,341,078	+0.45(+2.65%)
Feb 11, 2021	16.76	17.03	16.42	16.81	4,594,390	+0.04(+0.24%)
Feb 10, 2021	16.99	17.10	16.29	16.77	6,331,333	-0.24(-1.40%)
Feb 09, 2021	17.01	17.08	16.51	17.01	5,476,080	-0.03(-0.17%)
Feb 08, 2021	16.85	17.24	16.50	17.04	7,506,754	+0.68(+4.18%)
Feb 05, 2021	16.26	16.57	15.67	16.36	7,242,666	+0.39(+2.42%)
Feb 04, 2021	15.10	16.31	14.88	15.97	12,756,490	-0.27(-1.65%)
Feb 03, 2021	16.89	17.12	16.12	16.24	11,998,831	-0.38(-2.27%)
Feb 02, 2021	18.00	18.19	16.31	16.61	33,788,228	-5.31(-24.23%)
Feb 01, 2021	23.64	23.80	20.67	21.93	60,150,136	+3.96(+22.07%)
Jan 29, 2021	18.54	18.89	17.14	17.96	30,961,686	+1.25(+7.47%)
Jan 28, 2021	18.41	19.12	15.26	16.71	54,022,812	+2.94(+21.38%)
Jan 27, 2021	13.77	14.16	13.55	13.77	9,022,584	-0.40(-2.80%)
Jan 26, 2021	13.97	14.31	13.79	14.16	7,046,890	+0.34(+2.44%)
Jan 25, 2021	14.02	14.78	13.73	13.83	21,798,144	-0.05(-0.36%)
Jan 22, 2021	12.89	13.93	12.66	13.88	18,324,320	+0.46(+3.40%)
Jan 21, 2021	13.55	13.70	13.18	13.42	10,242,425	-0.36(-2.59%)
Jan 20, 2021	12.82	13.82	12.78	13.78	25,241,028	+1.24(+9.88%)
Jan 19, 2021	11.94	12.55	11.78	12.54	12,277,676	+0.83(+7.11%)
Jan 15, 2021	12.26	12.27	11.71	11.71	15,675,143	-0.82(-6.57%)
Jan 14, 2021	12.20	12.56	12.07	12.53	8,885,970	+0.42(+3.44%)
Jan 13, 2021	12.56	12.64	12.05	12.11	5,645,740	-0.44(-3.48%)
Jan 12, 2021	12.46	12.58	12.10	12.55	7,287,405	+0.11(+0.88%)
Jan 11, 2021	12.61	12.81	12.40	12.44	5,477,353	-0.48(-3.68%)
Jan 08, 2021	13.48	13.48	12.62	12.92	11,239,838	-0.97(-6.99%)
Jan 07, 2021	13.99	14.21	13.68	13.89	5,722,890	-0.22(-1.55%)
Jan 06, 2021	14.03	14.11	13.54	14.11	7,631,791	-0.03(-0.21%)
Jan 05, 2021	14.16	14.16	13.69	14.14	8,252,368	+0.02(+0.14%)

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.