Stock Quote

First Majestic Silver (NY: AG )

12.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.23 14.34 13.66 13.80 521,999 -0.44(-3.09%)
May 30, 2012 14.10 14.44 13.64 14.24 725,650 -0.20(-1.39%)
May 29, 2012 14.63 14.78 14.29 14.44 489,052 -0.01(-0.07%)
May 25, 2012 14.41 14.65 14.22 14.45 414,184 +0.07(+0.49%)
May 24, 2012 14.65 14.80 14.03 14.38 760,008 +0.08(+0.56%)
May 23, 2012 13.37 14.37 13.05 14.30 1,005,114 +0.55(+4.00%)
May 22, 2012 13.95 14.25 13.60 13.75 780,777 -0.14(-1.01%)
May 21, 2012 13.29 13.94 13.25 13.89 512,480 +0.67(+5.07%)
May 18, 2012 13.21 13.60 12.95 13.22 1,121,568 +0.40(+3.12%)
May 17, 2012 12.75 13.08 12.53 12.82 992,852 +0.42(+3.39%)
May 16, 2012 12.50 13.05 12.12 12.40 1,201,998 -0.10(-0.80%)
May 15, 2012 14.02 14.11 12.35 12.50 1,861,050 -1.52(-10.84%)
May 14, 2012 14.36 14.75 14.02 14.02 569,102 -0.71(-4.82%)
May 11, 2012 14.54 15.04 14.48 14.73 479,229 -0.03(-0.20%)
May 10, 2012 14.91 15.20 14.68 14.76 661,053 +0.09(+0.61%)
May 09, 2012 14.28 15.00 14.06 14.67 1,150,339 -0.01(-0.07%)
May 08, 2012 14.31 14.69 14.27 14.68 836,628 -0.05(-0.34%)
May 07, 2012 15.36 15.50 14.68 14.73 745,561 -0.65(-4.23%)
May 04, 2012 15.04 15.44 14.82 15.38 917,314 +0.33(+2.19%)
May 03, 2012 15.54 15.55 14.73 15.05 688,572 -0.60(-3.83%)
May 02, 2012 15.85 15.85 15.39 15.65 454,679 -0.40(-2.49%)
May 01, 2012 15.84 16.17 15.81 16.05 512,900 +0.28(+1.78%)
Apr 30, 2012 15.29 15.91 15.22 15.77 686,498 +0.23(+1.48%)
Apr 27, 2012 15.85 15.89 15.35 15.54 419,568 -0.12(-0.77%)
Apr 26, 2012 15.39 15.70 15.30 15.66 461,452 +0.37(+2.42%)
Apr 25, 2012 14.87 15.34 14.57 15.29 757,846 +0.58(+3.94%)
Apr 24, 2012 15.02 15.06 14.67 14.71 414,721 -0.13(-0.88%)
Apr 23, 2012 15.14 15.14 14.68 14.84 765,436 -0.67(-4.32%)
Apr 20, 2012 15.91 16.02 15.47 15.51 402,943 -0.32(-2.02%)
Apr 19, 2012 15.66 15.93 15.55 15.83 507,699 +0.28(+1.80%)
Apr 18, 2012 15.67 15.93 15.45 15.55 442,218 -0.27(-1.71%)
Apr 17, 2012 15.65 16.10 15.50 15.82 403,581 +0.41(+2.66%)
Apr 16, 2012 15.71 15.86 15.20 15.41 744,970 -0.30(-1.91%)
Apr 13, 2012 16.11 16.17 15.68 15.71 553,974 -0.60(-3.68%)
Apr 12, 2012 15.41 16.34 15.37 16.31 736,154 +0.99(+6.46%)
Apr 11, 2012 15.60 15.76 15.29 15.32 462,157 -0.16(-1.03%)
Apr 10, 2012 15.53 15.69 15.07 15.48 691,459 -0.06(-0.39%)
Apr 09, 2012 15.73 15.97 15.50 15.54 522,927 -0.18(-1.15%)
Apr 05, 2012 15.94 16.13 15.68 15.72 476,736 -0.14(-0.88%)
Apr 04, 2012 15.93 16.20 15.58 15.86 966,079 -0.71(-4.28%)
Apr 03, 2012 17.05 17.09 16.28 16.57 782,464 -0.46(-2.70%)
Apr 02, 2012 16.59 17.30 16.57 17.03 735,535 +0.45(+2.71%)
Mar 30, 2012 16.53 16.64 16.14 16.58 540,975 +0.27(+1.66%)
Mar 29, 2012 15.88 16.36 15.76 16.31 612,890 +0.32(+2.00%)
Mar 28, 2012 16.53 16.65 15.80 15.99 815,048 -0.70(-4.19%)
Mar 27, 2012 17.16 17.37 16.67 16.69 669,917 -0.39(-2.28%)
Mar 26, 2012 17.34 17.38 17.03 17.08 539,570 +0.20(+1.18%)
Mar 23, 2012 16.33 16.91 16.12 16.88 1,530,814 +0.72(+4.46%)
Mar 22, 2012 16.37 16.57 16.00 16.16 758,317 -0.53(-3.18%)
Mar 21, 2012 17.00 17.15 16.57 16.69 691,935 -0.17(-1.01%)
Mar 20, 2012 16.45 16.94 16.17 16.86 812,209 +0.13(+0.78%)
Mar 19, 2012 16.96 17.22 16.71 16.73 771,163 -0.20(-1.18%)
Mar 16, 2012 17.30 17.40 16.83 16.93 2,388,708 -0.31(-1.80%)
Mar 15, 2012 17.26 17.59 17.11 17.24 845,334 +0.17(+1.00%)
Mar 14, 2012 18.18 18.18 17.03 17.07 1,451,586 -1.32(-7.18%)
Mar 13, 2012 18.68 18.87 18.31 18.39 706,479 -0.11(-0.59%)
Mar 12, 2012 19.00 19.13 18.46 18.50 500,402 -0.65(-3.39%)
Mar 09, 2012 18.62 19.39 18.45 19.15 666,736 +0.42(+2.24%)
Mar 08, 2012 18.65 18.90 18.36 18.73 563,578 +0.41(+2.24%)
Mar 07, 2012 18.34 18.59 17.94 18.32 717,142 +0.12(+0.66%)
Mar 06, 2012 18.66 18.66 17.91 18.20 1,244,108 -1.18(-6.09%)
Mar 05, 2012 20.00 20.12 19.26 19.38 933,156 -0.90(-4.44%)
Mar 02, 2012 20.55 20.61 20.14 20.28 552,428 -0.53(-2.55%)
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.