First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.614	9.991	9.545	9.922	8,234,686	+0.69(+7.52%)
May 28, 2020	9.684	9.773	9.149	9.228	5,127,246	-0.16(-1.69%)
May 27, 2020	8.802	9.406	8.732	9.386	4,935,155	+0.30(+3.27%)
May 26, 2020	9.436	9.476	9.049	9.089	4,933,463	-0.21(-2.24%)
May 22, 2020	9.377	9.664	9.277	9.297	3,954,404	+0.00(+0.00%)
May 21, 2020	9.367	9.456	8.980	9.297	4,999,380	-0.33(-3.40%)
May 20, 2020	9.515	9.723	9.396	9.624	6,733,331	+0.29(+3.08%)
May 19, 2020	9.307	9.872	9.228	9.337	11,360,141	+0.16(+1.73%)
May 18, 2020	9.486	9.604	9.020	9.178	9,321,389	+0.42(+4.75%)
May 15, 2020	8.326	8.782	8.088	8.762	13,514,187	+0.93(+11.90%)
May 14, 2020	7.464	7.959	7.136	7.830	9,200,321	+0.25(+3.27%)
May 13, 2020	7.999	7.999	7.396	7.582	5,563,767	-0.26(-3.29%)
May 12, 2020	7.880	8.172	7.791	7.840	4,217,425	+0.11(+1.41%)
May 11, 2020	8.247	8.256	7.731	7.731	6,010,586	-0.48(-5.80%)
May 08, 2020	8.336	8.613	8.147	8.207	4,201,082	-0.09(-1.08%)
May 07, 2020	8.038	8.405	7.895	8.296	5,027,674	+0.43(+5.42%)
May 06, 2020	7.949	8.058	7.741	7.870	3,126,358	-0.23(-2.82%)
May 05, 2020	8.227	8.286	7.820	8.098	4,345,104	-0.04(-0.49%)
May 04, 2020	8.326	8.405	8.108	8.138	4,405,250	-0.11(-1.32%)
May 01, 2020	7.810	8.276	7.691	8.247	4,306,512	+0.25(+3.10%)
Apr 30, 2020	8.584	8.623	7.880	7.999	5,654,754	-0.56(-6.49%)
Apr 29, 2020	8.078	8.574	7.989	8.554	6,399,288	+0.52(+6.41%)
Apr 28, 2020	7.691	8.118	7.592	8.038	4,715,867	+0.34(+4.38%)
Apr 27, 2020	7.662	7.731	7.320	7.701	4,257,414	+0.07(+0.91%)
Apr 24, 2020	7.731	7.792	7.245	7.632	5,039,180	+0.07(+0.92%)
Apr 23, 2020	7.582	7.959	7.384	7.563	6,981,022	+0.23(+3.11%)
Apr 22, 2020	7.285	7.503	7.275	7.335	3,897,489	+0.26(+3.64%)
Apr 21, 2020	6.750	7.156	6.700	7.077	4,630,453	-0.04(-0.56%)
Apr 20, 2020	6.958	7.424	6.918	7.117	4,899,549	+0.21(+3.01%)
Apr 17, 2020	7.097	7.265	6.879	6.908	5,873,544	-0.38(-5.17%)
Apr 16, 2020	7.404	7.503	7.067	7.285	4,532,775	-0.04(-0.54%)
Apr 15, 2020	7.295	7.582	7.077	7.325	4,721,180	-0.26(-3.40%)
Apr 14, 2020	7.959	8.425	7.345	7.582	7,210,841	-0.02(-0.26%)
Apr 13, 2020	7.037	7.701	6.601	7.602	5,886,275	+0.59(+8.49%)
Apr 09, 2020	6.690	7.127	6.581	7.008	5,806,957	+0.66(+10.47%)
Apr 08, 2020	6.462	6.631	6.294	6.344	3,573,496	-0.09(-1.39%)
Apr 07, 2020	6.690	6.928	6.363	6.433	4,354,445	-0.05(-0.76%)
Apr 06, 2020	6.244	6.591	6.135	6.482	5,862,982	+0.49(+8.10%)
Apr 03, 2020	6.244	6.482	5.947	5.997	3,901,538	-0.25(-3.97%)
Apr 02, 2020	6.294	6.601	6.155	6.244	4,648,566	+0.19(+3.11%)
Apr 01, 2020	6.007	6.294	5.818	6.056	5,467,968	-0.08(-1.29%)
Mar 31, 2020	6.393	6.542	6.125	6.135	3,549,451	-0.20(-3.13%)
Mar 30, 2020	6.661	6.918	6.046	6.334	5,162,905	-0.43(-6.30%)
Mar 27, 2020	6.938	7.107	6.482	6.760	5,250,142	-0.42(-5.80%)
Mar 26, 2020	7.355	7.830	6.988	7.176	6,077,284	-0.17(-2.29%)
Mar 25, 2020	6.988	7.830	6.790	7.345	8,533,061	+0.18(+2.49%)
Mar 24, 2020	7.087	7.315	6.542	7.166	9,917,614	+1.22(+20.50%)
Mar 23, 2020	5.878	6.324	5.392	5.947	6,904,009	+0.49(+8.89%)
Mar 20, 2020	6.076	6.150	5.451	5.461	6,397,065	-0.11(-1.96%)
Mar 19, 2020	5.451	6.403	4.758	5.570	6,058,617	+0.22(+4.07%)
Mar 18, 2020	5.788	6.542	5.303	5.352	6,936,451	-0.88(-14.15%)
Mar 17, 2020	5.303	6.651	5.253	6.234	8,894,924	+0.79(+14.57%)
Mar 16, 2020	4.242	5.788	4.133	5.442	9,156,139	+0.49(+9.80%)
Mar 13, 2020	5.888	5.897	4.906	4.956	8,967,353	-0.63(-11.35%)
Mar 12, 2020	5.511	6.631	5.352	5.590	7,892,394	-0.92(-14.16%)
Mar 11, 2020	7.236	7.275	6.363	6.512	6,308,799	-0.80(-10.98%)
Mar 10, 2020	7.325	7.473	6.899	7.315	3,960,532	+0.27(+3.80%)
Mar 09, 2020	7.275	7.612	6.839	7.047	3,772,310	-0.80(-10.23%)
Mar 06, 2020	8.098	8.108	7.513	7.850	5,599,021	-0.24(-2.94%)
Mar 05, 2020	8.078	8.227	7.830	8.088	5,200,971	+0.08(+0.99%)
Mar 04, 2020	8.009	8.118	7.711	8.009	3,869,335	+0.00(+0.00%)
Mar 03, 2020	8.058	8.405	7.711	8.009	9,710,177	+0.17(+2.15%)

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.