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 (%)
Jan 31, 2012 20.80 21.20 20.37 20.67 1,122,245 +0.41(+2.02%)
Jan 30, 2012 19.77 20.42 19.77 20.26 912,672 -0.17(-0.83%)
Jan 27, 2012 19.43 20.51 19.39 20.43 976,391 +0.95(+4.88%)
Jan 26, 2012 19.47 20.03 19.28 19.48 1,209,162 +0.38(+1.99%)
Jan 25, 2012 17.46 19.25 17.16 19.10 1,382,639 +1.49(+8.46%)
Jan 24, 2012 17.90 18.09 17.58 17.61 571,466 -0.45(-2.49%)
Jan 23, 2012 17.90 18.34 17.77 18.06 717,494 +0.37(+2.09%)
Jan 20, 2012 17.30 17.81 17.19 17.69 833,671 +0.31(+1.78%)
Jan 19, 2012 17.73 17.85 17.12 17.38 798,309 -0.38(-2.14%)
Jan 18, 2012 17.64 17.84 17.51 17.76 534,934 +0.06(+0.34%)
Jan 17, 2012 18.25 18.46 17.53 17.70 607,120 -0.23(-1.28%)
Jan 13, 2012 18.22 18.27 17.61 17.93 829,470 -0.73(-3.91%)
Jan 12, 2012 18.98 18.98 18.56 18.66 527,300 +0.00(+0.00%)
Jan 11, 2012 18.34 18.77 18.23 18.66 537,868 +0.21(+1.14%)
Jan 10, 2012 18.98 19.00 18.39 18.45 716,685 +0.16(+0.87%)
Jan 09, 2012 18.23 18.45 17.88 18.29 677,373 +0.01(+0.05%)
Jan 06, 2012 18.13 18.37 17.92 18.28 933,906 +0.20(+1.11%)
Jan 05, 2012 17.40 18.24 17.24 18.08 812,316 +0.35(+1.97%)
Jan 04, 2012 17.45 17.98 17.41 17.73 577,865 +0.89(+5.29%)
Dec 30, 2011 16.84 16.91 16.57 16.84 678,342 +0.09(+0.54%)
Dec 29, 2011 16.06 16.95 15.87 16.75 777,388 +0.41(+2.51%)
Dec 28, 2011 17.12 17.14 16.22 16.34 709,041 -0.80(-4.67%)
Dec 27, 2011 17.40 17.46 16.93 17.14 400,710 -0.40(-2.28%)
Dec 23, 2011 17.63 17.78 17.26 17.54 462,437 +0.01(+0.06%)
Dec 21, 2011 16.99 17.56 16.86 17.53 986,278 +0.23(+1.33%)
Dec 20, 2011 16.97 17.44 16.83 17.30 1,071,275 +0.64(+3.84%)
Dec 19, 2011 16.57 16.91 16.30 16.66 1,594,000 -0.43(-2.52%)
Dec 16, 2011 16.31 17.09 16.20 17.09 7,864,560 +1.04(+6.48%)
Dec 15, 2011 15.47 16.39 15.32 16.05 4,405,479 +1.42(+9.71%)
Dec 14, 2011 14.73 14.97 14.16 14.63 1,522,799 -0.82(-5.31%)
Dec 13, 2011 16.29 16.58 15.30 15.45 815,051 -0.85(-5.21%)
Dec 12, 2011 15.91 16.31 15.81 16.30 808,283 -0.51(-3.03%)
Dec 09, 2011 16.60 16.84 16.10 16.81 1,162,936 +1.08(+6.87%)
Dec 08, 2011 16.31 16.52 15.57 15.73 968,022 -0.83(-5.01%)
Dec 07, 2011 16.80 16.90 16.25 16.56 546,205 -0.24(-1.43%)
Dec 06, 2011 16.49 17.01 16.14 16.80 789,910 +0.05(+0.30%)
Dec 05, 2011 16.69 17.15 16.53 16.75 748,129 +0.09(+0.54%)
Dec 02, 2011 17.21 17.21 16.42 16.66 942,629 -0.07(-0.42%)
Dec 01, 2011 16.47 16.98 16.30 16.73 852,479 +0.45(+2.76%)
Nov 30, 2011 15.56 16.29 15.53 16.28 892,395 +1.41(+9.48%)
Nov 29, 2011 14.74 15.24 14.71 14.87 528,536 +0.03(+0.20%)
Nov 28, 2011 15.19 15.20 14.70 14.84 617,735 +0.75(+5.32%)
Nov 25, 2011 14.07 14.43 13.88 14.09 387,110 -0.14(-0.98%)
Nov 23, 2011 14.74 14.78 14.17 14.23 892,941 -0.93(-6.13%)
Nov 22, 2011 14.70 15.28 14.56 15.16 824,215 +0.61(+4.19%)
Nov 21, 2011 14.72 14.73 14.01 14.55 1,162,456 -0.60(-3.96%)
Nov 18, 2011 15.52 15.66 14.94 15.15 1,033,988 -0.10(-0.66%)
Nov 17, 2011 16.04 16.17 15.14 15.25 1,337,728 -1.11(-6.78%)
Nov 16, 2011 16.24 16.76 16.15 16.36 739,077 -0.06(-0.37%)
Nov 15, 2011 16.75 16.98 16.34 16.42 982,487 -0.33(-1.97%)
Nov 14, 2011 17.17 17.17 16.62 16.75 551,261 -0.52(-3.01%)
Nov 11, 2011 17.28 17.54 17.13 17.27 708,289 +0.32(+1.89%)
Nov 10, 2011 17.05 17.49 16.39 16.95 928,879 -0.09(-0.53%)
Nov 09, 2011 17.72 18.18 16.89 17.04 1,240,920 -1.20(-6.58%)
Nov 08, 2011 18.52 18.98 18.11 18.24 977,652 -0.22(-1.19%)
Nov 07, 2011 18.12 18.49 17.87 18.46 865,986 +0.65(+3.65%)
Nov 04, 2011 18.15 18.28 17.42 17.81 752,555 -0.46(-2.52%)
Nov 03, 2011 18.07 18.34 17.35 18.27 966,491 +0.73(+4.16%)
Nov 02, 2011 17.28 17.63 17.05 17.54 855,293 +0.74(+4.40%)
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.