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 (%)
Sep 30, 2011 15.22 16.01 15.02 15.21 1,252,304 -0.45(-2.87%)
Sep 29, 2011 16.50 16.74 15.25 15.66 1,805,979 -0.24(-1.51%)
Sep 28, 2011 17.27 17.56 15.76 15.90 2,139,502 -1.34(-7.77%)
Sep 27, 2011 18.21 18.30 17.14 17.24 1,532,446 +0.36(+2.13%)
Sep 26, 2011 16.19 17.05 16.19 16.88 2,652,863 -0.05(-0.30%)
Sep 23, 2011 16.89 17.96 16.74 16.93 1,669,801 -1.33(-7.28%)
Sep 22, 2011 18.88 18.88 17.58 18.26 2,322,309 -1.85(-9.20%)
Sep 21, 2011 20.78 21.42 20.01 20.11 1,593,543 -0.58(-2.80%)
Sep 20, 2011 20.30 21.44 20.17 20.69 1,617,829 +0.36(+1.77%)
Sep 19, 2011 20.52 20.58 19.84 20.33 1,483,446 -0.06(-0.29%)
Sep 16, 2011 20.30 21.11 20.25 20.39 2,230,964 +0.34(+1.70%)
Sep 15, 2011 20.22 20.42 19.60 20.05 1,805,777 -0.47(-2.29%)
Sep 14, 2011 20.87 21.00 19.57 20.52 2,092,557 -0.53(-2.52%)
Sep 13, 2011 21.46 21.75 20.95 21.05 1,042,029 +0.16(+0.77%)
Sep 12, 2011 21.40 21.66 19.74 20.89 2,833,588 -1.77(-7.81%)
Sep 09, 2011 23.37 23.52 22.43 22.66 1,046,523 -1.05(-4.43%)
Sep 08, 2011 24.14 24.24 23.40 23.71 1,166,584 +0.01(+0.04%)
Sep 07, 2011 22.73 23.70 22.60 23.70 1,078,046 +0.38(+1.63%)
Sep 06, 2011 24.16 24.48 22.69 23.32 1,701,286 -1.06(-4.35%)
Sep 02, 2011 24.45 25.00 24.09 24.38 1,523,346 +0.45(+1.88%)
Sep 01, 2011 24.01 24.50 23.72 23.93 993,630 -0.08(-0.33%)
Aug 31, 2011 24.37 24.55 23.58 24.01 1,355,784 -0.18(-0.74%)
Aug 30, 2011 23.20 24.41 23.17 24.19 1,588,860 +1.34(+5.86%)
Aug 29, 2011 22.59 23.19 22.00 22.85 1,491,441 +0.28(+1.24%)
Aug 26, 2011 21.93 22.61 21.17 22.57 1,052,295 +0.80(+3.67%)
Aug 25, 2011 20.91 22.60 20.87 21.77 1,356,562 +0.74(+3.52%)
Aug 24, 2011 22.01 22.05 20.36 21.03 1,349,566 -1.18(-5.31%)
Aug 23, 2011 22.09 22.80 21.85 22.21 1,643,810 -0.26(-1.16%)
Aug 22, 2011 21.75 22.73 21.60 22.47 1,703,089 +1.36(+6.44%)
Aug 19, 2011 21.28 21.84 20.98 21.11 1,568,322 +0.44(+2.13%)
Aug 18, 2011 20.75 21.21 19.66 20.67 1,375,441 -0.29(-1.38%)
Aug 17, 2011 21.35 21.64 20.59 20.96 747,170 +0.20(+0.96%)
Aug 16, 2011 21.39 21.89 20.61 20.76 1,460,373 -0.99(-4.55%)
Aug 15, 2011 20.67 21.78 20.34 21.75 1,058,933 +1.42(+6.98%)
Aug 12, 2011 20.62 20.81 20.00 20.33 1,233,775 -0.39(-1.88%)
Aug 11, 2011 21.13 21.25 19.94 20.72 2,268,872 -0.59(-2.77%)
Aug 10, 2011 19.94 21.99 19.26 21.31 2,271,949 +1.68(+8.56%)
Aug 09, 2011 20.63 19.63 18.25 19.63 2,339,375 +0.55(+2.88%)
Aug 08, 2011 20.63 20.67 18.76 19.08 1,834,996 -1.31(-6.42%)
Aug 05, 2011 20.56 21.29 19.03 20.39 2,470,415 -0.85(-4.00%)
Aug 04, 2011 24.47 24.51 21.03 21.24 2,586,599 -3.04(-12.52%)
Aug 03, 2011 24.34 24.90 23.83 24.28 1,934,931 +0.42(+1.76%)
Aug 02, 2011 23.28 24.11 22.80 23.86 1,533,628 +1.36(+6.04%)
Aug 01, 2011 22.16 23.10 22.05 22.50 967,625 +0.13(+0.58%)
Jul 29, 2011 22.53 22.66 21.79 22.37 901,151 -0.13(-0.58%)
Jul 28, 2011 22.21 22.76 21.89 22.50 1,528,784 -0.15(-0.66%)
Jul 27, 2011 24.53 24.68 22.29 22.65 2,390,450 -1.64(-6.75%)
Jul 26, 2011 23.93 24.53 23.83 24.29 1,276,163 -0.40(-1.62%)
Jul 25, 2011 25.37 25.56 24.65 24.69 1,694,740 -0.25(-1.00%)
Jul 22, 2011 24.90 25.04 24.89 24.94 1,192,031 +0.37(+1.51%)
Jul 21, 2011 24.73 25.43 24.10 24.57 2,232,166 -0.18(-0.73%)
Jul 20, 2011 22.94 24.76 22.78 24.75 2,357,615 +1.07(+4.52%)
Jul 19, 2011 24.62 25.08 23.20 23.68 3,503,788 -0.79(-3.23%)
Jul 18, 2011 23.39 24.47 23.16 24.47 3,243,009 +1.90(+8.42%)
Jul 15, 2011 22.10 22.69 22.00 22.57 1,099,538 +0.40(+1.80%)
Jul 14, 2011 22.77 23.09 22.01 22.17 2,516,130 +0.25(+1.14%)
Jul 13, 2011 21.28 22.33 21.11 21.92 2,512,182 +1.58(+7.77%)
Jul 12, 2011 19.38 20.79 19.00 20.34 1,539,022 +0.48(+2.42%)
Jul 11, 2011 20.80 20.96 19.72 19.86 1,431,514 -0.93(-4.47%)
Jul 08, 2011 20.65 20.82 20.28 20.79 1,399,687 +0.17(+0.82%)
Jul 07, 2011 20.81 20.86 20.34 20.62 1,407,242 +0.29(+1.43%)
Jul 06, 2011 20.15 20.33 19.77 20.33 1,632,127 +0.64(+3.25%)
Jul 05, 2011 18.92 19.83 18.82 19.69 1,755,463 +1.59(+8.78%)
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.