Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.13 23.58 22.95 23.17 794,378 -0.25(-1.07%)
Sep 27, 2012 22.76 23.46 22.61 23.42 940,314 +1.04(+4.65%)
Sep 26, 2012 21.68 22.40 21.31 22.38 1,424,439 +0.17(+0.77%)
Sep 25, 2012 22.98 23.12 22.15 22.21 852,305 -0.47(-2.07%)
Sep 24, 2012 23.20 23.37 22.33 22.68 1,345,983 -1.05(-4.42%)
Sep 21, 2012 23.82 23.95 23.12 23.73 4,440,500 +0.23(+0.98%)
Sep 20, 2012 22.93 23.57 22.80 23.50 1,285,978 +0.18(+0.77%)
Sep 19, 2012 23.08 23.37 22.83 23.32 1,063,779 +0.26(+1.13%)
Sep 18, 2012 22.46 23.08 22.35 23.06 1,127,545 +0.51(+2.26%)
Sep 17, 2012 22.60 22.90 22.10 22.55 980,046 -0.01(-0.04%)
Sep 14, 2012 22.12 22.98 22.10 22.56 1,238,489 +0.59(+2.69%)
Sep 13, 2012 20.77 22.00 20.44 21.97 1,630,591 +0.93(+4.42%)
Sep 12, 2012 21.05 21.14 20.18 21.04 1,062,884 +0.15(+0.72%)
Sep 11, 2012 20.82 21.08 20.77 20.89 885,093 +0.43(+2.10%)
Sep 10, 2012 20.87 20.99 20.42 20.46 636,961 -0.38(-1.82%)
Sep 07, 2012 20.62 20.98 20.55 20.84 877,866 +0.64(+3.17%)
Sep 06, 2012 20.33 20.44 19.98 20.20 839,891 +0.03(+0.15%)
Sep 05, 2012 20.18 20.23 19.74 20.17 804,765 -0.11(-0.54%)
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.