Stock Quote

First Majestic Silver (NY: AG )

10.85 USD -0.20 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.510 6.740 6.500 6.670 2,039,565 +0.08(+1.21%)
Nov 29, 2017 6.590 6.650 6.470 6.590 2,239,011 -0.07(-1.05%)
Nov 28, 2017 6.650 6.750 6.590 6.660 1,380,063 +0.00(+0.00%)
Nov 27, 2017 6.770 6.790 6.561 6.660 1,908,247 -0.06(-0.89%)
Nov 24, 2017 6.880 6.960 6.700 6.720 1,246,863 -0.16(-2.33%)
Nov 22, 2017 6.780 6.890 6.720 6.880 2,256,721 +0.15(+2.23%)
Nov 21, 2017 6.690 6.785 6.650 6.730 1,209,474 +0.07(+1.05%)
Nov 20, 2017 6.750 6.800 6.530 6.660 2,219,229 -0.13(-1.91%)
Nov 17, 2017 6.620 6.840 6.600 6.790 2,656,012 +0.22(+3.35%)
Nov 16, 2017 6.580 6.690 6.530 6.570 1,263,431 +0.01(+0.15%)
Nov 15, 2017 6.530 6.610 6.410 6.560 2,072,484 +0.10(+1.55%)
Nov 14, 2017 6.500 6.600 6.440 6.460 2,236,224 -0.11(-1.67%)
Nov 13, 2017 6.650 6.690 6.500 6.570 2,529,942 -0.06(-0.90%)
Nov 10, 2017 6.800 6.800 6.615 6.630 3,006,062 -0.18(-2.64%)
Nov 09, 2017 7.060 7.060 6.780 6.810 3,082,487 -0.23(-3.27%)
Nov 08, 2017 6.900 7.230 6.890 7.040 3,874,470 +0.26(+3.83%)
Nov 07, 2017 6.810 6.840 6.685 6.780 1,625,120 -0.05(-0.73%)
Nov 06, 2017 6.510 6.900 6.450 6.830 3,361,585 +0.37(+5.73%)
Nov 03, 2017 6.950 6.960 6.420 6.460 4,921,016 -0.46(-6.65%)
Nov 02, 2017 6.900 7.030 6.860 6.920 2,672,273 +0.06(+0.87%)
Nov 01, 2017 6.840 7.030 6.761 6.860 2,723,304 +0.11(+1.63%)
Oct 31, 2017 6.790 6.790 6.665 6.750 1,603,281 -0.11(-1.60%)
Oct 30, 2017 6.710 6.940 6.704 6.860 1,919,647 +0.15(+2.24%)
Oct 27, 2017 6.580 6.760 6.500 6.710 2,378,146 +0.11(+1.67%)
Oct 26, 2017 6.890 6.910 6.590 6.600 3,037,690 -0.29(-4.21%)
Oct 25, 2017 6.900 6.990 6.850 6.890 1,709,545 -0.05(-0.72%)
Oct 24, 2017 6.950 7.050 6.913 6.940 1,598,381 -0.09(-1.28%)
Oct 23, 2017 6.920 7.080 6.860 7.030 2,162,631 +0.03(+0.43%)
Oct 20, 2017 6.960 7.020 6.870 7.000 2,217,230 -0.01(-0.14%)
Oct 19, 2017 6.970 7.055 6.910 7.010 1,924,438 +0.10(+1.45%)
Oct 18, 2017 6.970 7.040 6.800 6.910 2,473,730 -0.10(-1.43%)
Oct 17, 2017 7.020 7.060 6.935 7.010 2,128,703 -0.13(-1.82%)
Oct 16, 2017 7.270 7.340 7.110 7.140 1,704,963 -0.13(-1.79%)
Oct 13, 2017 7.320 7.360 7.230 7.270 1,650,446 +0.03(+0.41%)
Oct 12, 2017 7.320 7.330 7.190 7.240 1,597,861 -0.09(-1.23%)
Oct 11, 2017 7.310 7.350 7.073 7.330 1,814,001 +0.07(+0.96%)
Oct 10, 2017 7.530 7.580 7.200 7.260 2,503,882 -0.16(-2.16%)
Oct 09, 2017 7.400 7.545 7.310 7.420 2,471,730 +0.07(+0.95%)
Oct 06, 2017 6.960 7.370 6.860 7.350 3,723,045 +0.35(+5.00%)
Oct 05, 2017 6.980 7.120 6.978 7.000 1,900,844 -0.01(-0.14%)
Oct 04, 2017 6.910 7.090 6.880 7.010 2,620,577 +0.18(+2.64%)
Oct 03, 2017 6.930 7.010 6.740 6.830 3,490,556 -0.08(-1.16%)
Oct 02, 2017 6.800 6.990 6.770 6.910 2,345,650 +0.07(+1.02%)
Sep 29, 2017 6.990 7.000 6.840 6.840 1,992,026 -0.13(-1.87%)
Sep 28, 2017 7.100 7.150 6.850 6.970 3,312,338 -0.13(-1.83%)
Sep 27, 2017 7.100 7.210 7.070 7.100 1,720,094 -0.07(-0.98%)
Sep 26, 2017 7.150 7.420 7.080 7.170 2,878,507 -0.12(-1.65%)
Sep 25, 2017 7.060 7.340 7.040 7.290 3,317,077 +0.15(+2.10%)
Sep 22, 2017 6.910 7.160 6.890 7.140 3,035,763 +0.29(+4.23%)
Sep 21, 2017 6.720 6.980 6.700 6.850 2,639,701 -0.01(-0.15%)
Sep 20, 2017 7.060 7.200 6.750 6.860 4,019,967 -0.18(-2.56%)
Sep 19, 2017 6.920 7.100 6.860 7.040 1,973,318 +0.19(+2.77%)
Sep 18, 2017 6.910 6.940 6.760 6.850 3,417,874 -0.16(-2.28%)
Sep 15, 2017 7.070 7.163 7.000 7.010 4,216,520 -0.11(-1.54%)
Sep 14, 2017 7.020 7.190 6.940 7.120 2,545,704 +0.10(+1.42%)
Sep 13, 2017 7.190 7.250 7.020 7.020 2,388,129 -0.24(-3.31%)
Sep 12, 2017 6.960 7.360 6.920 7.260 2,443,000 +0.26(+3.71%)
Sep 11, 2017 7.000 7.150 6.940 7.000 3,054,053 -0.19(-2.64%)
Sep 08, 2017 7.460 7.480 7.130 7.190 3,804,756 -0.33(-4.39%)
Sep 07, 2017 7.460 7.640 7.410 7.520 2,934,757 +0.18(+2.45%)
Sep 06, 2017 7.420 7.630 7.210 7.340 3,607,558 -0.11(-1.48%)
Sep 05, 2017 7.240 7.505 7.230 7.450 5,221,905 +0.34(+4.78%)
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.