Stock Quote

First Majestic Silver (NY: AG )

10.59 USD +0.08 (+0.76%)
Streaming Delayed Price Updated: 2:37 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.830 4.990 4.780 4.830 1,120,071 -0.03(-0.62%)
Jun 29, 2015 4.990 5.020 4.850 4.860 986,169 -0.07(-1.42%)
Jun 26, 2015 5.080 5.190 4.920 4.930 1,121,187 -0.20(-3.90%)
Jun 25, 2015 5.060 5.160 5.050 5.130 725,540 +0.07(+1.38%)
Jun 24, 2015 5.100 5.190 5.020 5.060 961,551 -0.07(-1.36%)
Jun 23, 2015 5.260 5.270 5.100 5.130 866,157 -0.18(-3.39%)
Jun 22, 2015 5.130 5.380 5.120 5.310 1,859,861 +0.12(+2.31%)
Jun 19, 2015 5.280 5.340 5.130 5.190 2,630,591 -0.13(-2.44%)
Jun 18, 2015 5.280 5.450 5.240 5.320 1,861,297 +0.14(+2.70%)
Jun 17, 2015 5.040 5.200 5.020 5.180 1,225,366 +0.13(+2.57%)
Jun 16, 2015 5.060 5.130 5.020 5.050 1,060,102 -0.05(-0.98%)
Jun 15, 2015 4.800 5.120 4.720 5.100 2,151,374 +0.34(+7.14%)
Jun 12, 2015 4.750 4.820 4.720 4.760 883,103 -0.02(-0.42%)
Jun 11, 2015 4.860 4.870 4.720 4.780 781,320 -0.10(-2.05%)
Jun 10, 2015 4.960 4.995 4.860 4.880 798,083 +0.00(+0.00%)
Jun 09, 2015 4.930 4.980 4.830 4.880 760,281 -0.01(-0.20%)
Jun 08, 2015 4.820 4.900 4.720 4.890 955,792 +0.07(+1.45%)
Jun 05, 2015 4.850 4.940 4.820 4.820 932,044 -0.09(-1.83%)
Jun 04, 2015 4.880 5.010 4.855 4.910 880,058 -0.03(-0.61%)
Jun 03, 2015 5.040 5.130 4.930 4.940 835,018 -0.16(-3.14%)
Jun 02, 2015 5.030 5.150 4.990 5.100 870,155 +0.11(+2.20%)
Jun 01, 2015 5.020 5.160 4.959 4.990 922,326 +0.03(+0.60%)
May 29, 2015 5.030 5.080 4.930 4.960 623,738 -0.06(-1.20%)
May 28, 2015 4.850 5.040 4.850 5.020 963,084 +0.13(+2.66%)
May 27, 2015 4.970 5.000 4.850 4.890 840,370 -0.07(-1.41%)
May 26, 2015 5.030 5.130 4.890 4.960 1,494,289 -0.27(-5.16%)
May 22, 2015 5.220 5.230 5.230 5.230 763,300 +0.01(+0.19%)
May 21, 2015 5.240 5.300 5.174 5.220 430,451 -0.02(-0.38%)
May 20, 2015 5.230 5.350 5.220 5.240 851,994 +0.03(+0.58%)
May 19, 2015 5.220 5.370 5.210 5.210 1,015,816 -0.18(-3.34%)
May 18, 2015 5.380 5.490 5.330 5.390 621,100 +0.02(+0.37%)
May 15, 2015 5.350 5.500 5.330 5.370 1,207,833 +0.02(+0.37%)
May 14, 2015 5.340 5.480 5.310 5.350 1,339,692 +0.10(+1.90%)
May 13, 2015 5.260 5.380 5.160 5.250 1,833,689 +0.15(+2.94%)
May 12, 2015 5.040 5.160 5.000 5.100 954,356 +0.08(+1.59%)
May 11, 2015 4.940 5.090 4.930 5.020 957,754 +0.06(+1.21%)
May 08, 2015 4.770 5.000 4.690 4.960 1,488,247 +0.24(+5.08%)
May 07, 2015 4.760 4.820 4.520 4.720 2,121,772 -0.13(-2.68%)
May 06, 2015 5.050 5.080 4.800 4.850 1,609,341 -0.14(-2.81%)
May 05, 2015 5.190 5.240 4.970 4.990 1,061,432 -0.13(-2.54%)
May 04, 2015 5.110 5.180 5.050 5.120 1,078,540 +0.11(+2.20%)
May 01, 2015 4.810 5.030 4.810 5.010 1,119,957 +0.14(+2.87%)
Apr 30, 2015 4.950 5.064 4.830 4.870 2,710,703 -0.21(-4.13%)
Apr 29, 2015 5.110 5.250 5.020 5.080 2,176,011 -0.05(-0.97%)
Apr 28, 2015 5.080 5.180 4.950 5.130 2,056,664 +0.07(+1.38%)
Apr 27, 2015 4.860 5.100 4.800 5.060 2,156,107 +0.25(+5.20%)
Apr 24, 2015 4.870 4.990 4.760 4.810 1,621,219 -0.08(-1.64%)
Apr 23, 2015 4.880 4.960 4.760 4.890 1,282,576 +0.04(+0.82%)
Apr 22, 2015 4.960 4.990 4.810 4.850 1,392,020 -0.13(-2.61%)
Apr 21, 2015 5.050 5.080 4.945 4.980 1,252,777 -0.08(-1.58%)
Apr 20, 2015 5.020 5.070 4.910 5.060 1,503,696 -0.03(-0.59%)
Apr 17, 2015 5.210 5.290 5.034 5.090 1,198,594 -0.04(-0.78%)
Apr 16, 2015 5.280 5.315 5.080 5.130 1,515,961 -0.14(-2.66%)
Apr 15, 2015 5.030 5.300 4.980 5.270 1,818,971 +0.25(+4.98%)
Apr 14, 2015 5.060 5.160 4.960 5.020 1,143,799 -0.03(-0.59%)
Apr 13, 2015 5.140 5.150 5.040 5.050 731,610 -0.09(-1.75%)
Apr 10, 2015 5.160 5.200 5.030 5.140 1,518,766 +0.11(+2.19%)
Apr 09, 2015 5.060 5.150 5.005 5.030 1,312,341 -0.10(-1.95%)
Apr 08, 2015 5.250 5.320 5.060 5.130 2,918,751 -0.22(-4.11%)
Apr 07, 2015 5.340 5.580 5.340 5.350 1,815,266 -0.33(-5.81%)
Apr 06, 2015 5.750 5.770 5.580 5.680 1,121,885 +0.19(+3.46%)
Apr 02, 2015 5.480 5.490 5.490 5.490 1,309,900 -0.04(-0.72%)
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.