AG: First Majestic Silver Corp.

As of Friday, May 17th, 2024

$ 7.94

+0.51 +6.86%

Open: 7.69
High: 7.96
Low: 7.40
Volume: 17,723,407
Previous Close on Thursday, May 16th, 2024

$ 7.43

-0.03 -0.40%

Open: 7.34
High: 7.47
Low: 7.27
Volume: 5,024,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 7.69 7.96 7.40 7.94 17,723,407 +0.51 +6.86
2024-05-16 7.34 7.47 7.27 7.43 5,024,043 -0.03 -0.40
2024-05-15 7.44 7.58 7.16 7.46 8,696,008 +0.18 +2.47
2024-05-14 7.23 7.32 7.04 7.28 6,731,762 +0.14 +1.96
2024-05-13 7.25 7.37 7.02 7.14 5,495,991 -0.15 -2.06
2024-05-10 7.60 7.64 7.26 7.29 9,608,384 -0.19 -2.54
2024-05-09 7.22 7.66 7.22 7.48 11,414,315 +0.37 +5.20
2024-05-08 7.05 7.24 6.94 7.11 7,567,609 -0.14 -1.93
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 7.96
On 2024-05-17		 7.02
On 2024-05-13		 0.65 8.92 7.37
On 2024-05-13		 7.04
On 2024-05-14		 -4.55 7.45
10D 7.96
On 2024-05-17		 6.91
On 2024-05-06		 1.24 18.51 7.66
On 2024-05-09		 7.02
On 2024-05-13		 -8.34 7.35
20D 7.96
On 2024-05-17		 6.19
On 2024-04-22		 1.21 17.98 7.15
On 2024-04-29		 6.48
On 2024-04-30		 -9.35 7.07
WTD 7.96
On 2024-05-17		 7.02
On 2024-05-13		 0.65 8.92 7.37
On 2024-05-13		 7.04
On 2024-05-14		 -4.55 7.45
MTD 7.96
On 2024-05-17		 6.58
On 2024-05-02		 1.27 19.04 7.66
On 2024-05-09		 7.02
On 2024-05-13		 -8.34 7.20
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

69.02 +0.75 +1.10 5,002,744
GWW

W.W. Grainger Inc.

945.66 -2.15 -0.23 197,063
IEX

IDEX Corporation

222.33 +0.09 +0.04 215,777
NLY

Annaly Capital Management, Inc.

20.35 +0.03 +0.15 1,876,243
AG

First Majestic Silver Corp.

7.94 +0.51 +6.86 17,723,407