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 27, 2013 12.43 12.80 12.12 12.19 1,383,626 -0.10(-0.81%)
Sep 26, 2013 12.70 12.90 12.18 12.29 1,197,754 -0.39(-3.08%)
Sep 25, 2013 12.45 12.96 12.45 12.68 1,293,033 +0.29(+2.34%)
Sep 24, 2013 12.35 12.68 12.03 12.39 1,319,497 -0.09(-0.72%)
Sep 23, 2013 13.00 13.27 12.45 12.48 1,745,612 -0.47(-3.63%)
Sep 20, 2013 13.52 13.55 12.79 12.95 6,778,693 -0.90(-6.50%)
Sep 19, 2013 14.42 14.47 13.51 13.85 2,101,312 -0.23(-1.63%)
Sep 18, 2013 12.50 14.28 12.12 14.08 2,792,392 +1.47(+11.66%)
Sep 17, 2013 12.56 12.70 12.41 12.61 1,125,029 +0.15(+1.20%)
Sep 16, 2013 12.83 12.92 12.40 12.46 1,308,509 -0.36(-2.81%)
Sep 13, 2013 12.55 12.95 12.42 12.82 1,293,340 +0.14(+1.10%)
Sep 12, 2013 13.14 13.24 12.65 12.68 1,690,119 -1.02(-7.45%)
Sep 11, 2013 13.63 13.82 13.33 13.70 935,486 +0.14(+1.03%)
Sep 10, 2013 13.48 13.68 13.29 13.56 1,395,912 -0.38(-2.73%)
Sep 09, 2013 14.27 14.38 13.93 13.94 960,470 -0.33(-2.31%)
Sep 06, 2013 14.23 14.43 14.04 14.27 1,035,127 +0.33(+2.37%)
Sep 05, 2013 14.38 14.45 13.86 13.94 1,263,766 -0.67(-4.59%)
Sep 04, 2013 14.32 14.68 14.31 14.61 988,217 -0.02(-0.14%)
Sep 03, 2013 14.59 14.94 14.45 14.63 1,159,328 +0.42(+2.96%)
Aug 30, 2013 14.13 14.62 13.99 14.21 1,139,265 -0.15(-1.04%)
Aug 29, 2013 14.32 14.60 13.79 14.36 2,681,356 -0.08(-0.55%)
Aug 28, 2013 15.05 15.36 14.31 14.44 1,773,486 -0.42(-2.83%)
Aug 27, 2013 16.22 16.43 14.81 14.86 2,364,118 -0.91(-5.77%)
Aug 26, 2013 15.64 16.06 15.59 15.77 1,428,018 +0.34(+2.20%)
Aug 23, 2013 15.03 15.67 14.98 15.43 1,174,441 +0.35(+2.32%)
Aug 22, 2013 14.88 15.30 14.88 15.08 828,746 +0.53(+3.64%)
Aug 21, 2013 15.09 15.11 14.51 14.55 1,458,832 -0.64(-4.21%)
Aug 20, 2013 14.49 15.48 14.49 15.19 1,394,787 +0.70(+4.83%)
Aug 19, 2013 14.66 15.00 14.37 14.49 1,696,477 -0.29(-1.96%)
Aug 16, 2013 15.40 15.50 14.52 14.78 1,963,554 -0.49(-3.21%)
Aug 15, 2013 14.36 15.40 14.15 15.27 2,596,764 +0.86(+5.97%)
Aug 14, 2013 13.23 14.44 13.20 14.41 2,107,994 +1.30(+9.92%)
Aug 13, 2013 13.48 13.48 12.77 13.11 1,565,119 -0.19(-1.43%)
Aug 12, 2013 13.54 13.69 13.20 13.30 1,777,765 +0.54(+4.23%)
Aug 09, 2013 12.34 12.97 12.16 12.76 1,619,659 +0.51(+4.16%)
Aug 08, 2013 11.77 12.41 11.70 12.25 1,735,537 +0.76(+6.61%)
Aug 07, 2013 11.40 11.72 11.35 11.49 932,810 -0.02(-0.17%)
Aug 06, 2013 12.20 12.23 11.39 11.51 1,585,691 -0.78(-6.35%)
Aug 05, 2013 12.14 12.42 12.13 12.29 654,997 +0.06(+0.49%)
Aug 02, 2013 12.66 12.78 12.20 12.23 1,083,182 -0.37(-2.94%)
Aug 01, 2013 13.14 13.19 12.58 12.60 722,185 -0.46(-3.52%)
Jul 31, 2013 12.97 13.29 12.70 13.06 906,453 +0.11(+0.85%)
Jul 30, 2013 13.08 13.13 12.79 12.95 673,226 -0.20(-1.52%)
Jul 29, 2013 13.35 13.44 13.15 13.15 594,089 -0.17(-1.28%)
Jul 26, 2013 13.40 13.53 13.04 13.32 970,138 -0.23(-1.70%)
Jul 25, 2013 13.02 13.57 13.02 13.55 920,055 +0.40(+3.04%)
Jul 24, 2013 13.72 13.97 12.80 13.15 1,297,905 -0.59(-4.29%)
Jul 23, 2013 13.34 13.83 13.21 13.74 1,319,416 +0.40(+3.00%)
Jul 22, 2013 13.46 13.44 13.09 13.34 1,758,310 +0.79(+6.29%)
Jul 19, 2013 12.15 12.58 12.08 12.55 858,719 +0.47(+3.89%)
Jul 18, 2013 12.35 12.42 12.00 12.08 693,588 -0.18(-1.47%)
Jul 17, 2013 12.81 12.95 12.10 12.26 1,200,987 -0.40(-3.16%)
Jul 16, 2013 12.08 12.70 12.03 12.66 1,380,697 +0.68(+5.68%)
Jul 15, 2013 11.88 12.13 11.85 11.98 732,354 +0.13(+1.10%)
Jul 12, 2013 12.03 12.07 11.64 11.85 993,729 -0.30(-2.47%)
Jul 11, 2013 12.30 12.42 11.92 12.15 1,696,486 +0.64(+5.56%)
Jul 10, 2013 11.32 11.65 11.17 11.51 1,587,834 +0.40(+3.60%)
Jul 09, 2013 10.76 11.31 10.58 11.11 1,221,421 +0.53(+5.01%)
Jul 08, 2013 10.93 11.06 10.58 10.58 754,346 -0.22(-2.04%)
Jul 05, 2013 10.73 10.89 10.44 10.80 1,164,900 -0.21(-1.91%)
Jul 03, 2013 10.42 11.06 10.40 11.01 1,029,042 +0.70(+6.79%)
Jul 02, 2013 11.00 11.02 10.15 10.31 1,207,418 -0.64(-5.84%)
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.