AG: First Majestic Silver Corp.

As of Friday, September 22nd, 2023

$ 5.11

-0.03 -0.58%

Open: 5.25
High: 5.30
Low: 5.10
Volume: 4,635,792
Previous Close on Thursday, September 21st, 2023

$ 5.14

-0.17 -3.20%

Open: 5.21
High: 5.26
Low: 5.12
Volume: 5,753,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 5.25 5.30 5.10 5.11 4,635,792 -0.03 -0.58
2023-09-21 5.21 5.26 5.12 5.14 5,753,897 -0.17 -3.20
2023-09-20 5.37 5.45 5.30 5.31 4,982,532 -0.03 -0.56
2023-09-19 5.66 5.67 5.34 5.34 5,630,998 -0.28 -4.98
2023-09-18 5.81 5.82 5.61 5.62 4,340,818 -0.18 -3.10
2023-09-15 5.70 5.89 5.70 5.80 9,389,781 +0.21 +3.76
2023-09-14 5.57 5.69 5.47 5.59 4,220,145 +0.05 +0.90
2023-09-13 5.51 5.59 5.48 5.54 3,594,834 +0.04 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.82
On 2023-09-18		 5.10
On 2023-09-22		 -0.69 -11.90 5.82
On 2023-09-18		 5.10
On 2023-09-22		 -12.37 5.30
10D 5.89
On 2023-09-15		 5.10
On 2023-09-22		 -0.41 -7.43 5.89
On 2023-09-15		 5.10
On 2023-09-22		 -13.41 5.45
20D 6.40
On 2023-08-30		 5.10
On 2023-09-22		 -0.88 -14.69 6.40
On 2023-08-30		 5.10
On 2023-09-22		 -20.31 5.69
WTD 5.82
On 2023-09-18		 5.10
On 2023-09-22		 -0.69 -11.90 5.82
On 2023-09-18		 5.10
On 2023-09-22		 -12.37 5.30
MTD 6.26
On 2023-09-01		 5.10
On 2023-09-22		 -1.02 -16.64 6.26
On 2023-09-01		 5.10
On 2023-09-22		 -18.53 5.54
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22