Stock Quote

First Majestic Silver (NY: AG )

11.91 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.00 15.35 14.96 15.30 707,023 +0.47(+3.17%)
Feb 25, 2011 14.30 14.93 14.30 14.83 451,813 +0.71(+5.03%)
Feb 24, 2011 15.34 15.35 13.84 14.12 1,030,248 -1.23(-8.01%)
Feb 23, 2011 14.61 15.42 14.59 15.35 689,641 +0.75(+5.14%)
Feb 22, 2011 14.79 15.19 14.49 14.60 999,701 +0.41(+2.89%)
Feb 18, 2011 13.81 14.49 13.73 14.19 1,124,957 +0.48(+3.50%)
Feb 17, 2011 13.69 13.78 13.38 13.71 482,822 +0.25(+1.86%)
Feb 16, 2011 13.52 13.59 13.21 13.46 301,899 -0.07(-0.52%)
Feb 15, 2011 13.74 13.81 13.46 13.53 309,472 +0.30(+2.28%)
Feb 14, 2011 13.31 13.58 13.16 13.23 344,354 +0.10(+0.75%)
Feb 11, 2011 13.13 13.60 12.98 13.13 348,180 -0.09(-0.68%)
Feb 10, 2011 13.20 13.41 12.73 13.22 436,326 -0.25(-1.86%)
Feb 09, 2011 13.92 13.95 13.27 13.47 453,333 -0.39(-2.81%)
Feb 08, 2011 13.80 14.00 13.65 13.86 488,812 +0.34(+2.51%)
Feb 07, 2011 13.60 13.83 13.49 13.52 297,248 +0.07(+0.52%)
Feb 04, 2011 13.67 13.92 13.33 13.45 576,073 -0.01(-0.07%)
Feb 03, 2011 12.99 13.58 12.54 13.46 599,969 +0.44(+3.38%)
Feb 02, 2011 12.96 13.17 12.69 13.02 398,649 -0.04(-0.31%)
Feb 01, 2011 12.65 13.06 12.39 13.06 456,554 +0.80(+6.53%)
Jan 31, 2011 12.33 12.66 12.05 12.26 656,393 +0.06(+0.49%)
Jan 28, 2011 11.26 12.24 11.20 12.20 656,080 +0.83(+7.30%)
Jan 27, 2011 12.23 12.26 11.10 11.37 894,051 -0.49(-4.13%)
Jan 26, 2011 10.60 11.88 10.53 11.86 560,623 +1.37(+13.06%)
Jan 25, 2011 10.61 10.76 10.32 10.49 638,727 -0.40(-3.67%)
Jan 24, 2011 10.93 11.38 10.79 10.89 631,426 -0.18(-1.63%)
Jan 21, 2011 11.55 11.62 11.04 11.07 402,705 -0.49(-4.24%)
Jan 20, 2011 11.69 11.74 10.75 11.56 1,155,195 -1.12(-8.83%)
Jan 19, 2011 13.05 13.50 12.55 12.68 347,095 -0.12(-0.94%)
Jan 18, 2011 12.51 12.95 12.40 12.80 390,568 +0.23(+1.83%)
Jan 14, 2011 12.74 12.94 12.37 12.57 509,513 -0.48(-3.68%)
Jan 13, 2011 13.86 14.05 12.78 13.05 657,073 -1.00(-7.12%)
Jan 12, 2011 14.46 14.46 13.86 14.05 502,399 +0.06(+0.43%)
Jan 11, 2011 13.67 13.99 13.41 13.99 456,552 +1.07(+8.28%)
Jan 10, 2011 13.19 13.22 12.65 12.92 395,442 -0.23(-1.75%)
Jan 07, 2011 12.80 13.43 12.80 13.15 468,943 -0.17(-1.28%)
Jan 06, 2011 14.43 14.45 13.27 13.32 598,888 -1.11(-7.69%)
Jan 05, 2011 14.00 14.58 13.68 14.43 669,448 +0.08(+0.56%)
Jan 04, 2011 15.07 15.38 13.58 14.35 998,083 -1.25(-8.01%)
Jan 03, 2011 15.00 16.45 14.86 15.60 625,425 +1.08(+7.44%)
Dec 31, 2010 14.08 14.62 14.04 14.52 285,449 +0.66(+4.76%)
Dec 30, 2010 14.09 14.21 13.55 13.86 282,397 -0.13(-0.93%)
Dec 29, 2010 13.58 14.05 13.43 13.99 660,743 +0.39(+2.87%)
Dec 28, 2010 12.40 13.85 12.38 13.60 438,112 +1.51(+12.49%)
Dec 27, 2010 12.32 12.45 11.80 12.09 179,798 -0.23(-1.87%)
Dec 23, 2010 12.39 12.52 12.17 12.32 106,013 -0.07(-0.56%)
Dec 22, 2010 12.55 12.70 12.31 12.39 113,840 -0.11(-0.88%)
Dec 21, 2010 12.46 12.56 12.16 12.50 188,994 -0.05(-0.40%)
Dec 20, 2010 12.91 13.00 12.44 12.55 265,279 -0.41(-3.16%)
Dec 17, 2010 12.63 13.34 12.56 12.96 236,824 +0.39(+3.10%)
Dec 16, 2010 12.70 12.84 12.19 12.57 297,130 -0.27(-2.10%)
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.