Stock Quote

First Majestic Silver (NY: AG )

10.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.590 5.630 5.280 5.410 2,107,092 -0.17(-3.05%)
Mar 30, 2015 5.750 5.820 5.530 5.580 1,399,033 -0.29(-4.94%)
Mar 27, 2015 5.820 5.940 5.610 5.870 1,405,007 +0.07(+1.21%)
Mar 26, 2015 6.060 6.250 5.720 5.800 1,879,030 -0.17(-2.85%)
Mar 25, 2015 6.050 6.140 5.920 5.970 1,311,536 -0.04(-0.67%)
Mar 24, 2015 6.150 6.150 5.960 6.010 1,497,988 -0.12(-1.96%)
Mar 23, 2015 5.810 6.150 5.790 6.130 2,205,430 +0.50(+8.88%)
Mar 20, 2015 5.680 5.940 5.630 5.630 6,311,143 +0.05(+0.90%)
Mar 19, 2015 5.330 5.670 5.290 5.580 1,498,993 +0.16(+2.95%)
Mar 18, 2015 5.050 5.430 4.990 5.420 2,001,648 +0.33(+6.48%)
Mar 17, 2015 5.100 5.285 5.050 5.090 1,400,109 -0.09(-1.74%)
Mar 16, 2015 5.230 5.305 5.040 5.180 1,799,347 -0.03(-0.58%)
Mar 13, 2015 5.100 5.220 4.930 5.210 1,195,930 +0.16(+3.17%)
Mar 12, 2015 5.130 5.185 5.000 5.050 1,583,253 -0.03(-0.59%)
Mar 11, 2015 4.880 5.090 4.675 5.080 2,131,105 +0.20(+4.10%)
Mar 10, 2015 4.950 5.090 4.790 4.880 2,633,166 -0.12(-2.40%)
Mar 09, 2015 5.540 5.550 5.000 5.000 2,087,444 -0.50(-9.09%)
Mar 06, 2015 5.600 5.745 5.380 5.500 2,132,298 -0.34(-5.82%)
Mar 05, 2015 5.850 5.990 5.760 5.840 963,530 -0.02(-0.34%)
Mar 04, 2015 6.000 5.980 5.760 5.860 1,376,392 -0.12(-2.01%)
Mar 03, 2015 6.120 6.270 5.940 5.980 1,637,980 -0.10(-1.64%)
Mar 02, 2015 6.180 6.240 5.970 6.080 1,249,540 -0.10(-1.62%)
Feb 27, 2015 6.140 6.240 6.080 6.180 1,216,656 +0.10(+1.64%)
Feb 26, 2015 6.120 6.250 6.030 6.080 1,564,281 +0.08(+1.33%)
Feb 25, 2015 5.800 6.300 5.770 6.000 2,970,143 +0.28(+4.90%)
Feb 24, 2015 5.380 5.717 5.320 5.720 1,775,898 +0.32(+5.93%)
Feb 23, 2015 5.450 5.560 5.260 5.400 2,042,485 -0.17(-3.05%)
Feb 20, 2015 5.880 5.950 5.470 5.570 3,380,632 -0.29(-4.95%)
Feb 19, 2015 6.140 6.190 5.820 5.860 1,817,461 -0.26(-4.25%)
Feb 18, 2015 5.900 6.130 5.840 6.120 1,871,689 +0.19(+3.20%)
Feb 17, 2015 5.930 6.060 5.900 5.930 1,166,787 -0.15(-2.47%)
Feb 13, 2015 5.990 6.080 6.080 6.080 1,888,300 +0.17(+2.88%)
Feb 12, 2015 6.080 6.100 5.830 5.910 1,793,991 -0.07(-1.17%)
Feb 11, 2015 6.150 6.210 5.940 5.980 1,912,762 -0.20(-3.24%)
Feb 10, 2015 6.040 6.180 5.920 6.180 1,796,126 -0.01(-0.16%)
Feb 09, 2015 6.150 6.310 6.080 6.190 1,548,793 +0.13(+2.15%)
Feb 06, 2015 6.040 6.300 5.965 6.060 2,874,962 -0.26(-4.11%)
Feb 05, 2015 6.180 6.410 6.130 6.320 2,024,031 +0.07(+1.12%)
Feb 04, 2015 6.310 6.360 6.130 6.250 1,862,014 +0.05(+0.81%)
Feb 03, 2015 6.290 6.390 6.010 6.200 2,215,952 -0.14(-2.21%)
Feb 02, 2015 6.000 6.470 5.950 6.340 2,171,853 +0.15(+2.42%)
Jan 30, 2015 5.880 6.275 5.810 6.190 2,340,463 +0.33(+5.63%)
Jan 29, 2015 5.910 6.060 5.660 5.860 2,631,171 -0.22(-3.62%)
Jan 28, 2015 6.340 6.550 6.020 6.080 2,672,221 -0.50(-7.60%)
Jan 27, 2015 6.190 6.630 6.150 6.580 2,996,211 +0.41(+6.65%)
Jan 26, 2015 5.910 6.210 5.830 6.170 2,381,430 +0.23(+3.87%)
Jan 23, 2015 6.190 6.250 5.850 5.940 2,480,766 -0.35(-5.56%)
Jan 22, 2015 6.470 6.570 6.230 6.290 2,381,522 -0.12(-1.87%)
Jan 21, 2015 6.560 6.620 6.190 6.410 2,799,128 -0.02(-0.31%)
Jan 20, 2015 6.410 6.620 6.250 6.430 2,529,292 +0.19(+3.04%)
Jan 16, 2015 5.970 6.320 5.940 6.240 2,536,474 +0.33(+5.58%)
Jan 15, 2015 6.340 6.410 5.890 5.910 2,988,894 +0.01(+0.17%)
Jan 14, 2015 6.480 6.540 5.810 5.900 3,971,177 -0.62(-9.51%)
Jan 13, 2015 6.980 7.000 6.380 6.520 4,551,421 -0.26(-3.83%)
Jan 12, 2015 6.310 7.150 6.290 6.780 4,657,063 +0.54(+8.65%)
Jan 09, 2015 5.930 6.270 5.930 6.240 2,428,983 +0.33(+5.58%)
Jan 08, 2015 6.240 6.470 5.840 5.910 3,117,013 -0.28(-4.52%)
Jan 07, 2015 6.130 6.415 5.920 6.190 4,826,400 -0.17(-2.67%)
Jan 06, 2015 5.580 6.410 5.510 6.360 5,724,389 +0.82(+14.80%)
Jan 05, 2015 5.310 5.540 5.210 5.540 2,906,003 +0.32(+6.13%)
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.