Stock Quote

First Majestic Silver (NY: AG )

10.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.240 3.380 3.220 3.340 1,257,181 +0.12(+3.73%)
Nov 27, 2015 3.170 3.260 3.110 3.220 674,807 -0.04(-1.23%)
Nov 25, 2015 3.220 3.260 3.260 3.260 889,100 +0.00(+0.00%)
Nov 24, 2015 3.120 3.280 3.110 3.260 1,864,299 +0.24(+7.95%)
Nov 23, 2015 3.090 3.160 3.020 3.020 1,025,532 -0.09(-2.89%)
Nov 20, 2015 3.220 3.250 3.035 3.110 1,921,373 -0.12(-3.72%)
Nov 19, 2015 3.020 3.250 2.960 3.230 2,303,821 +0.25(+8.39%)
Nov 18, 2015 2.870 2.980 2.780 2.980 1,883,185 +0.13(+4.56%)
Nov 17, 2015 2.980 2.990 2.780 2.850 2,430,082 -0.15(-5.00%)
Nov 16, 2015 2.970 3.070 2.880 3.000 1,762,751 +0.04(+1.35%)
Nov 13, 2015 2.820 2.970 2.745 2.960 2,922,232 +0.14(+4.96%)
Nov 12, 2015 2.830 2.900 2.770 2.820 1,732,990 -0.06(-2.08%)
Nov 11, 2015 2.900 2.940 2.830 2.880 1,031,517 -0.02(-0.69%)
Nov 10, 2015 2.990 3.000 2.870 2.900 1,266,030 -0.14(-4.61%)
Nov 09, 2015 2.980 3.060 2.890 3.040 1,261,436 +0.07(+2.36%)
Nov 06, 2015 3.010 3.040 2.900 2.970 1,735,230 -0.15(-4.81%)
Nov 05, 2015 3.210 3.220 3.090 3.120 1,459,118 -0.09(-2.80%)
Nov 04, 2015 3.460 3.460 3.180 3.210 1,948,773 -0.22(-6.41%)
Nov 03, 2015 3.310 3.450 3.250 3.430 1,540,456 +0.07(+2.08%)
Nov 02, 2015 3.270 3.380 3.160 3.360 1,482,179 +0.05(+1.51%)
Oct 30, 2015 3.390 3.420 3.270 3.310 1,486,478 -0.08(-2.36%)
Oct 29, 2015 3.630 3.680 3.350 3.390 1,704,257 -0.29(-7.88%)
Oct 28, 2015 3.720 3.890 3.560 3.680 2,156,988 +0.06(+1.66%)
Oct 27, 2015 3.670 3.750 3.560 3.620 1,644,900 -0.10(-2.69%)
Oct 26, 2015 3.680 3.770 3.600 3.720 1,559,731 +0.03(+0.81%)
Oct 23, 2015 3.790 3.800 3.600 3.690 1,668,775 +0.00(+0.00%)
Oct 22, 2015 3.660 3.800 3.650 3.690 849,452 +0.03(+0.82%)
Oct 21, 2015 3.840 3.860 3.650 3.660 1,427,230 -0.24(-6.15%)
Oct 20, 2015 3.780 3.960 3.750 3.900 1,690,085 +0.16(+4.28%)
Oct 19, 2015 4.030 4.050 3.670 3.740 2,217,965 -0.32(-7.88%)
Oct 16, 2015 4.210 4.240 4.040 4.060 2,040,461 -0.16(-3.79%)
Oct 15, 2015 4.050 4.290 3.950 4.220 2,629,585 +0.18(+4.46%)
Oct 14, 2015 3.870 4.120 3.860 4.040 2,923,466 +0.15(+3.86%)
Oct 13, 2015 3.730 3.894 3.660 3.890 2,003,016 +0.18(+4.85%)
Oct 12, 2015 3.950 3.990 3.680 3.710 1,395,951 -0.15(-3.89%)
Oct 09, 2015 3.810 3.870 3.710 3.860 1,601,849 +0.19(+5.18%)
Oct 08, 2015 3.710 3.820 3.645 3.670 2,102,883 -0.16(-4.18%)
Oct 07, 2015 3.760 3.870 3.640 3.830 3,910,127 -0.02(-0.52%)
Oct 06, 2015 3.720 3.905 3.660 3.850 4,336,116 +0.25(+6.94%)
Oct 05, 2015 3.630 3.810 3.530 3.600 2,961,418 +0.02(+0.56%)
Oct 02, 2015 3.240 3.610 3.200 3.580 1,934,223 +0.46(+14.74%)
Oct 01, 2015 3.230 3.350 3.060 3.120 1,173,033 -0.08(-2.50%)
Sep 30, 2015 2.960 3.210 2.940 3.200 1,652,219 +0.23(+7.74%)
Sep 29, 2015 3.020 3.110 2.960 2.970 877,768 -0.02(-0.67%)
Sep 28, 2015 3.110 3.120 2.990 2.990 1,324,319 -0.24(-7.43%)
Sep 25, 2015 3.230 3.360 3.170 3.230 1,278,081 -0.06(-1.82%)
Sep 24, 2015 3.040 3.300 2.990 3.290 2,195,565 +0.32(+10.77%)
Sep 23, 2015 3.160 3.160 2.940 2.970 1,492,020 -0.12(-3.88%)
Sep 22, 2015 3.160 3.180 3.080 3.090 975,413 -0.15(-4.63%)
Sep 21, 2015 3.240 3.330 3.180 3.240 1,733,583 +0.00(+0.00%)
Sep 18, 2015 3.260 3.365 3.150 3.240 18,162,178 +0.05(+1.57%)
Sep 17, 2015 3.100 3.250 3.040 3.190 2,905,910 +0.06(+1.92%)
Sep 16, 2015 3.060 3.130 3.000 3.130 2,691,321 +0.15(+5.03%)
Sep 15, 2015 2.870 3.060 2.850 2.980 3,083,609 +0.10(+3.47%)
Sep 14, 2015 2.830 2.900 2.760 2.880 3,872,388 +0.02(+0.70%)
Sep 11, 2015 2.780 2.870 2.670 2.860 2,276,112 +0.05(+1.78%)
Sep 10, 2015 2.970 2.980 2.750 2.810 2,894,274 -0.08(-2.77%)
Sep 09, 2015 3.000 3.130 2.860 2.890 1,424,658 -0.13(-4.30%)
Sep 08, 2015 3.060 3.089 2.960 3.020 1,595,040 +0.02(+0.67%)
Sep 04, 2015 3.040 3.000 3.000 3.000 3,110,100 -0.04(-1.32%)
Sep 03, 2015 3.100 3.330 3.030 3.040 2,428,489 -0.10(-3.18%)
Sep 02, 2015 3.310 3.390 3.050 3.140 2,078,202 -0.12(-3.68%)
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.