ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
First Majestic Silver Corporation

First Majestic Silver Corporation (AG)

6.19
0.14
(2.31%)
Closed September 20 4:00PM
6.04
-0.15
( -2.42% )
Pre Market: 4:22AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.11-1.788617886186.156.345.86150615916.06346784CS
40.142.372881355935.96.344.59107916425.59038092CS
120.111.854974704895.936.884.4375140225.68282189CS
260.6512.05936920225.398.444.4381288246.45521921CS
520.9618.89763779535.088.444.1774132915.89290801CS
156-6.11-50.288065843612.1514.674.1763305947.61306481CS
260-4.35-41.867179980810.3924.01461143249.43403263CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17268720006.190.142.316.166.26.0515928296
17267856006.050.183.076.136.1665.9514308147
17266992005.87-0.22-3.616.16.345.8619435292
17266128006.09-0.09-1.466.136.36.0811667574
17265264006.180.050.826.156.2656.0313968646
17262672006.130.345.875.966.25.9415822934
17261808005.790.6211.995.35.875.253999914923200
17260944005.170.387.934.85.184.7313641811
17260080004.790.173.684.714.84.627430725
17259216004.62-0.01-0.224.674.784.66583867
17256624004.63-0.24-4.934.954.964.5914681495
17255760004.87-0.42-7.945.15.144.70516731895
17254896005.290.010.195.255.435.217072944
17254032005.28-0.31-5.555.485.555.27786673
17250576005.5900.005.575.625.544037642
17249712005.590.050.905.615.685.575170300
17248848005.54-0.25-4.325.65.645.45026572484
17247984005.79-0.02-0.345.725.7955.684087428
17247120005.80999990.030.525.95.925.765189849
17244528005.780.11.765.76999995.845.65464958727
17243664005.68-0.17-2.915.755.795.63014154510
17242800005.850.091.565.765.885.694857625
17241936005.76-0.01-0.175.875.955.716134605
17241072005.76999990.223.965.555.785.53017355845
17238480005.550.050.915.535.6155.44017669804
17237616005.50.142.615.475.55999995.336973007
17236752005.360.010.195.325.385.2156200013
17235888005.350.173.285.195.455.146950608
17235024005.180.152.985.155.255.017733249
17232432005.030.12.0355.034.923783266
17231568004.930.112.284.925.034.825013050
17230704004.82-0.17-3.415.15.114.80999995771287
17229840004.990.173.534.835.094.765695976
17228976004.82-0.24-4.744.54.94.4310052124
17226384005.0599999-0.29-5.425.425.434.8811456738
17225520005.35-0.83-13.435.755.80999995.1316492694
17224656006.180.11.646.216.286.16024363
17223792006.080.122.0166.15.914109288
17222928005.960.122.055.895.975.7154087972
17220336005.84-0.01-0.175.925.965.7853217219
17219472005.85-0.08-1.355.695.93499995.676263433
17218608005.93-0.2-3.266.26.2555.935272379
17217744006.13-0.06-0.976.186.266.13059870
17216880006.190.081.316.036.216.014064809
17214288006.11-0.05-0.815.946.225.924236465
17213424006.16-0.36-5.526.646.646.098058696
17212560006.5199999-0.32-4.686.856.886.51999995194011
17211696006.840.385.886.546.856.446365513
17210832006.46-0.13-1.976.586.656.44273736
17208240006.59-0.07-1.056.546.686.54956798
17207376006.660.142.156.726.76376.536274053
17206512006.51999990.23.166.416.596.3655036848
17205648006.32-0.22-3.366.55999996.586.27085146593
17204784006.540.142.196.30999996.6356.2955387830
17202192006.40.172.736.3556.516.26999996216771
17200406406.230.386.506.05999996.366.054690686
17199600005.850.091.565.825.945.7254800007
17198736005.76-0.19-3.195.936.015.762781633
17196144005.9500.005.955.955.950
17195280005.950.010.176.01999996.0755.942787096
17194416005.9400.005.895.985.832946793
17193552005.94-0.14-2.306.056.05009995.913647589
17192688006.08-0.07-1.146.196.266.083176278

Your Recent History

Delayed Upgrade Clock