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 (%)
Jul 31, 2018 6.470 6.710 6.440 6.640 1,983,280 +0.14(+2.15%)
Jul 30, 2018 6.430 6.530 6.420 6.500 1,644,149 +0.07(+1.09%)
Jul 27, 2018 6.590 6.590 6.400 6.430 1,633,300 -0.06(-0.92%)
Jul 26, 2018 6.660 6.660 6.490 6.490 1,996,468 -0.19(-2.84%)
Jul 25, 2018 6.660 6.710 6.570 6.680 1,992,894 +0.15(+2.30%)
Jul 24, 2018 6.470 6.600 6.465 6.530 2,588,031 +0.13(+2.03%)
Jul 23, 2018 6.580 6.645 6.320 6.400 4,042,205 -0.22(-3.32%)
Jul 20, 2018 6.840 6.917 6.580 6.620 3,261,607 -0.07(-1.05%)
Jul 19, 2018 6.710 6.827 6.635 6.690 3,110,877 -0.16(-2.34%)
Jul 18, 2018 6.680 6.944 6.680 6.850 4,319,766 +0.07(+1.03%)
Jul 17, 2018 7.100 7.290 6.775 6.780 7,783,083 -0.65(-8.75%)
Jul 16, 2018 7.680 7.690 7.410 7.430 2,087,730 -0.27(-3.51%)
Jul 13, 2018 7.570 7.740 7.540 7.700 1,300,241 +0.08(+1.05%)
Jul 12, 2018 7.720 7.770 7.570 7.620 1,615,380 +0.01(+0.13%)
Jul 11, 2018 7.900 7.989 7.550 7.610 3,753,746 -0.40(-4.99%)
Jul 10, 2018 8.150 8.180 7.870 8.010 2,569,704 -0.18(-2.20%)
Jul 09, 2018 8.400 8.480 8.190 8.190 2,835,676 -0.07(-0.85%)
Jul 06, 2018 8.080 8.320 8.075 8.260 2,969,180 +0.22(+2.74%)
Jul 05, 2018 8.040 8.150 7.990 8.040 2,494,402 +0.04(+0.50%)
Jul 03, 2018 8.000 8.000 8.000 0 +0.40(+5.26%)
Jul 02, 2018 7.500 7.650 7.450 7.600 1,773,980 -0.03(-0.39%)
Jun 29, 2018 7.460 7.680 7.460 7.630 1,595,438 +0.24(+3.25%)
Jun 28, 2018 7.420 7.516 7.380 7.390 1,642,191 -0.07(-0.94%)
Jun 27, 2018 7.450 7.650 7.450 7.460 1,775,275 -0.09(-1.19%)
Jun 26, 2018 7.390 7.590 7.320 7.550 1,308,201 +0.08(+1.07%)
Jun 25, 2018 7.590 7.700 7.420 7.470 1,993,641 -0.18(-2.35%)
Jun 22, 2018 7.440 7.670 7.370 7.650 2,382,769 +0.29(+3.94%)
Jun 21, 2018 7.320 7.430 7.290 7.360 1,484,539 +0.00(+0.00%)
Jun 20, 2018 7.350 7.409 7.310 7.360 1,202,677 +0.02(+0.27%)
Jun 19, 2018 7.230 7.460 7.160 7.340 2,239,872 -0.09(-1.21%)
Jun 18, 2018 7.440 7.500 7.380 7.430 1,958,495 -0.03(-0.40%)
Jun 15, 2018 7.970 7.400 7.460 8,457,317 -0.51(-6.40%)
Jun 14, 2018 7.870 7.970 7.840 7.970 2,775,688 +0.20(+2.57%)
Jun 13, 2018 7.700 7.840 7.580 7.770 3,158,219 +0.10(+1.30%)
Jun 12, 2018 7.570 7.680 7.530 7.670 2,016,782 +0.09(+1.19%)
Jun 11, 2018 7.370 7.620 7.350 7.580 3,089,597 +0.28(+3.84%)
Jun 08, 2018 7.470 7.500 7.290 7.300 1,916,939 -0.17(-2.28%)
Jun 07, 2018 7.320 7.480 7.310 7.470 3,201,749 +0.19(+2.61%)
Jun 06, 2018 7.280 1,851,765 +0.13(+1.82%)
Jun 05, 2018 7.050 7.180 7.050 7.150 1,243,839 +0.10(+1.42%)
Jun 04, 2018 7.180 7.200 7.050 7.050 1,265,799 -0.08(-1.12%)
Jun 01, 2018 7.080 7.190 6.970 7.130 1,690,355 +0.04(+0.56%)
May 31, 2018 7.170 7.200 7.050 7.090 1,248,561 -0.06(-0.84%)
May 30, 2018 7.140 7.200 7.090 7.150 1,584,212 +0.07(+0.99%)
May 29, 2018 6.940 7.150 6.900 7.080 2,856,245 -0.12(-1.67%)
May 25, 2018 7.200 7.200 7.200 0 -0.16(-2.17%)
May 24, 2018 7.330 7.480 7.290 7.360 2,961,591 +0.08(+1.10%)
May 23, 2018 7.260 7.330 7.170 7.280 2,569,882 -0.03(-0.41%)
May 22, 2018 7.340 7.390 7.240 7.310 3,009,326 +0.02(+0.27%)
May 21, 2018 7.100 7.320 7.070 7.290 1,810,734 +0.20(+2.82%)
May 18, 2018 7.120 7.260 7.090 7.090 2,355,109 -0.05(-0.70%)
May 17, 2018 7.140 7.200 7.080 7.140 1,676,115 -0.01(-0.14%)
May 16, 2018 7.030 7.320 7.030 7.150 2,828,743 +0.15(+2.14%)
May 15, 2018 6.970 7.030 6.830 7.000 3,231,884 -0.09(-1.27%)
May 14, 2018 7.250 7.380 7.090 7.090 3,584,163 -0.08(-1.12%)
May 11, 2018 7.270 7.310 7.040 7.170 3,243,307 -0.06(-0.83%)
May 10, 2018 6.720 7.300 6.700 7.230 5,979,505 +0.39(+5.70%)
May 09, 2018 6.880 6.940 6.820 6.840 2,405,053 -0.01(-0.15%)
May 08, 2018 6.750 6.890 6.630 6.850 1,908,404 +0.06(+0.88%)
May 07, 2018 6.800 6.867 6.745 6.790 1,396,463 -0.06(-0.88%)
May 04, 2018 6.770 6.872 6.720 6.850 1,785,082 +0.05(+0.74%)
May 03, 2018 6.870 6.882 6.750 6.800 2,067,050 +0.06(+0.89%)
May 02, 2018 6.620 6.910 6.595 6.740 3,898,460 +0.19(+2.90%)
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.