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 (%)
Feb 28, 2017 9.190 9.410 8.923 9.080 6,155,585 +0.09(+1.00%)
Feb 27, 2017 9.520 9.930 8.860 8.990 7,705,727 -0.57(-5.96%)
Feb 24, 2017 9.890 9.920 9.450 9.560 4,156,834 -0.06(-0.62%)
Feb 23, 2017 9.710 9.800 9.500 9.620 4,876,313 +0.29(+3.11%)
Feb 22, 2017 9.640 10.00 9.140 9.330 7,623,776 -0.46(-4.70%)
Feb 21, 2017 9.760 10.02 9.650 9.790 4,694,724 -0.27(-2.68%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.17(-1.66%)
Feb 16, 2017 10.22 10.36 10.09 10.23 4,420,987 +0.21(+2.10%)
Feb 15, 2017 10.13 10.25 9.930 10.02 5,535,869 -0.39(-3.75%)
Feb 14, 2017 10.61 10.63 10.19 10.41 3,953,123 +0.08(+0.77%)
Feb 13, 2017 10.42 10.54 10.30 10.33 3,334,500 -0.27(-2.55%)
Feb 10, 2017 10.11 10.66 10.04 10.60 4,406,466 +0.40(+3.92%)
Feb 09, 2017 10.73 10.78 10.16 10.20 5,646,166 -0.53(-4.94%)
Feb 08, 2017 10.77 10.88 10.56 10.73 4,081,424 +0.16(+1.51%)
Feb 07, 2017 10.57 10.92 10.41 10.57 6,156,059 -0.12(-1.12%)
Feb 06, 2017 10.15 10.72 10.01 10.69 5,703,541 +0.73(+7.33%)
Feb 03, 2017 9.790 10.13 9.750 9.960 3,715,328 +0.14(+1.43%)
Feb 02, 2017 9.980 10.04 9.690 9.820 5,082,609 +0.10(+1.03%)
Feb 01, 2017 9.440 9.850 9.390 9.720 5,358,355 +0.12(+1.25%)
Jan 31, 2017 9.380 9.640 9.340 9.600 5,507,190 +0.51(+5.61%)
Jan 30, 2017 9.270 9.360 9.030 9.090 3,139,970 -0.12(-1.30%)
Jan 27, 2017 8.950 9.280 8.910 9.210 3,282,414 +0.29(+3.25%)
Jan 26, 2017 8.820 9.030 8.780 8.920 3,177,856 -0.19(-2.09%)
Jan 25, 2017 8.960 9.150 8.840 9.110 4,937,799 -0.08(-0.87%)
Jan 24, 2017 9.390 9.659 9.110 9.190 5,226,379 -0.23(-2.44%)
Jan 23, 2017 9.270 9.460 9.130 9.420 4,005,227 +0.31(+3.40%)
Jan 20, 2017 9.050 9.300 8.910 9.110 4,040,092 +0.09(+1.00%)
Jan 19, 2017 8.900 9.210 8.815 9.020 4,265,292 +0.00(+0.00%)
Jan 18, 2017 9.450 9.540 8.880 9.020 6,449,617 -0.47(-4.95%)
Jan 17, 2017 9.570 9.600 9.280 9.490 5,715,724 +0.31(+3.38%)
Jan 13, 2017 9.180 9.180 9.180 0 +0.39(+4.44%)
Jan 12, 2017 9.180 9.230 8.660 8.790 5,826,144 -0.15(-1.68%)
Jan 11, 2017 8.890 9.115 8.610 8.940 5,766,754 -0.08(-0.89%)
Jan 10, 2017 8.980 9.380 8.840 9.020 5,656,563 +0.14(+1.58%)
Jan 09, 2017 9.040 9.240 8.800 8.880 5,455,721 +0.09(+1.02%)
Jan 06, 2017 8.990 9.270 8.510 8.790 7,039,514 -0.43(-4.66%)
Jan 05, 2017 8.670 9.610 8.650 9.220 10,988,065 +0.85(+10.16%)
Jan 04, 2017 8.230 8.424 8.070 8.370 4,909,934 +0.29(+3.59%)
Jan 03, 2017 7.740 8.110 7.620 8.080 6,129,555 +0.45(+5.90%)
Dec 30, 2016 7.630 7.630 7.630 0 -0.57(-6.95%)
Dec 29, 2016 7.570 8.220 7.555 8.200 6,271,283 +0.77(+10.36%)
Dec 28, 2016 7.400 7.510 7.200 7.430 3,783,800 -0.01(-0.13%)
Dec 27, 2016 7.080 7.450 7.060 7.440 4,739,772 +0.57(+8.30%)
Dec 23, 2016 6.870 6.870 6.870 0 -0.02(-0.29%)
Dec 22, 2016 6.900 7.240 6.850 6.890 4,040,016 -0.12(-1.71%)
Dec 21, 2016 7.150 7.170 6.910 7.010 2,906,311 -0.08(-1.13%)
Dec 20, 2016 6.880 7.110 6.620 7.090 6,898,492 +0.02(+0.28%)
Dec 19, 2016 7.250 7.340 7.050 7.070 4,527,104 -0.15(-2.08%)
Dec 16, 2016 7.510 7.630 7.200 7.220 7,798,586 -0.13(-1.77%)
Dec 15, 2016 7.820 7.820 7.200 7.350 8,441,967 -0.84(-10.26%)
Dec 14, 2016 8.930 9.050 8.160 8.190 6,282,685 -0.55(-6.29%)
Dec 13, 2016 8.730 8.870 8.460 8.740 4,118,329 +0.08(+0.92%)
Dec 12, 2016 8.930 8.980 8.520 8.660 6,197,809 -0.13(-1.48%)
Dec 09, 2016 9.350 9.460 8.730 8.790 6,415,084 -0.68(-7.18%)
Dec 08, 2016 9.860 9.910 9.420 9.470 4,515,462 -0.38(-3.86%)
Dec 07, 2016 9.900 10.20 9.670 9.850 5,903,304 +0.26(+2.71%)
Dec 06, 2016 9.660 9.950 9.450 9.590 5,385,352 -0.07(-0.72%)
Dec 05, 2016 9.620 9.820 9.230 9.660 6,773,626 -0.16(-1.63%)
Dec 02, 2016 9.020 9.860 8.930 9.820 7,362,857 +0.93(+10.46%)
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.