AG: First Majestic Silver Corp.

As of Monday, March 18th, 2024

$ 5.57

-0.07 -1.24%

Open: 5.62
High: 5.65
Low: 5.52
Volume: 7,557,831
Previous Close on Friday, March 15th, 2024

$ 5.64

+0.24 +4.44%

Open: 5.41
High: 5.66
Low: 5.38
Volume: 10,323,844
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 5.62 5.65 5.52 5.57 7,557,830 -0.07 -1.24
2024-03-15 5.41 5.66 5.38 5.64 10,323,844 +0.24 +4.44
2024-03-14 5.42 5.47 5.33 5.40 8,855,846 -0.08 -1.46
2024-03-13 5.38 5.60 5.31 5.48 9,842,661 +0.09 +1.67
2024-03-12 5.26 5.40 5.19 5.39 7,526,945 -0.06 -1.10
2024-03-11 5.32 5.54 5.25 5.45 8,776,560 +0.14 +2.64
2024-03-08 5.37 5.41 5.20 5.31 8,167,767 0.00 0.00
2024-03-07 5.20 5.33 5.10 5.31 7,367,575 +0.21 +4.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.66
On 2024-03-15
5.19
On 2024-03-12
0.12 2.20 5.60
On 2024-03-13
5.33
On 2024-03-14
-4.74 5.50
10D 5.66
On 2024-03-15
4.85
On 2024-03-05
0.58 11.62 5.54
On 2024-03-11
5.19
On 2024-03-12
-6.32 5.36
20D 5.66
On 2024-03-15
4.29
On 2024-02-23
1.02 22.42 4.71
On 2024-02-22
4.29
On 2024-02-23
-9.02 4.97
WTD 5.65
On 2024-03-18
5.52
On 2024-03-18
-0.07 -1.24 -- -- -- 5.57
MTD 5.66
On 2024-03-15
4.44
On 2024-03-01
1.08 24.05 5.54
On 2024-03-11
5.19
On 2024-03-12
-6.32 5.27
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

5.57 -0.07 -1.24 7,557,831