Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.990 7.000 6.840 6.840 1,992,026 -0.13(-1.87%)
Sep 28, 2017 7.100 7.150 6.850 6.970 3,312,338 -0.13(-1.83%)
Sep 27, 2017 7.100 7.210 7.070 7.100 1,720,094 -0.07(-0.98%)
Sep 26, 2017 7.150 7.420 7.080 7.170 2,878,507 -0.12(-1.65%)
Sep 25, 2017 7.060 7.340 7.040 7.290 3,317,077 +0.15(+2.10%)
Sep 22, 2017 6.910 7.160 6.890 7.140 3,035,763 +0.29(+4.23%)
Sep 21, 2017 6.720 6.980 6.700 6.850 2,639,701 -0.01(-0.15%)
Sep 20, 2017 7.060 7.200 6.750 6.860 4,019,967 -0.18(-2.56%)
Sep 19, 2017 6.920 7.100 6.860 7.040 1,973,318 +0.19(+2.77%)
Sep 18, 2017 6.910 6.940 6.760 6.850 3,417,874 -0.16(-2.28%)
Sep 15, 2017 7.070 7.163 7.000 7.010 4,216,520 -0.11(-1.54%)
Sep 14, 2017 7.020 7.190 6.940 7.120 2,545,704 +0.10(+1.42%)
Sep 13, 2017 7.190 7.250 7.020 7.020 2,388,129 -0.24(-3.31%)
Sep 12, 2017 6.960 7.360 6.920 7.260 2,443,000 +0.26(+3.71%)
Sep 11, 2017 7.000 7.150 6.940 7.000 3,054,053 -0.19(-2.64%)
Sep 08, 2017 7.460 7.480 7.130 7.190 3,804,756 -0.33(-4.39%)
Sep 07, 2017 7.460 7.640 7.410 7.520 2,934,757 +0.18(+2.45%)
Sep 06, 2017 7.420 7.630 7.210 7.340 3,607,558 -0.11(-1.48%)
Sep 05, 2017 7.240 7.505 7.230 7.450 5,221,905 +0.34(+4.78%)
Sep 01, 2017 7.180 7.220 6.880 7.110 3,202,720 +0.04(+0.57%)
Aug 31, 2017 6.680 7.110 6.680 7.070 4,505,580 +0.43(+6.48%)
Aug 30, 2017 6.740 6.800 6.580 6.640 3,611,751 -0.21(-3.07%)
Aug 29, 2017 7.160 7.250 6.715 6.850 5,718,805 -0.14(-2.00%)
Aug 28, 2017 6.600 7.050 6.521 6.990 4,918,678 +0.51(+7.87%)
Aug 25, 2017 6.470 6.590 6.350 6.480 2,656,834 +0.07(+1.09%)
Aug 24, 2017 6.300 6.485 6.250 6.410 1,960,000 +0.05(+0.79%)
Aug 23, 2017 6.310 6.370 6.210 6.360 2,251,229 +0.10(+1.60%)
Aug 22, 2017 6.380 6.420 6.210 6.260 2,562,878 -0.15(-2.34%)
Aug 21, 2017 6.450 6.500 6.320 6.410 2,029,341 -0.02(-0.31%)
Aug 18, 2017 6.760 6.770 6.375 6.430 3,949,046 -0.12(-1.83%)
Aug 17, 2017 6.570 6.640 6.461 6.550 3,300,596 +0.03(+0.46%)
Aug 16, 2017 6.210 6.595 6.170 6.520 3,663,473 +0.30(+4.82%)
Aug 15, 2017 6.050 6.280 6.020 6.220 2,728,108 -0.06(-0.96%)
Aug 14, 2017 6.430 6.430 6.230 6.280 3,648,077 -0.24(-3.68%)
Aug 11, 2017 6.770 6.780 6.400 6.520 5,693,198 -0.22(-3.26%)
Aug 10, 2017 6.350 6.800 6.340 6.740 7,678,726 +0.52(+8.36%)
Aug 09, 2017 6.240 6.290 6.060 6.220 5,661,128 +0.13(+2.13%)
Aug 08, 2017 6.250 6.290 5.920 6.090 6,697,914 +0.00(+0.00%)
Aug 07, 2017 6.350 6.380 6.060 6.090 6,757,582 -0.15(-2.40%)
Aug 04, 2017 7.310 7.390 6.200 6.240 13,933,660 -1.45(-18.86%)
Aug 03, 2017 7.800 7.840 7.665 7.690 2,902,250 -0.15(-1.91%)
Aug 02, 2017 8.180 8.200 7.810 7.840 3,498,861 -0.35(-4.27%)
Aug 01, 2017 8.160 8.400 8.120 8.190 2,386,657 -0.04(-0.49%)
Jul 31, 2017 8.200 8.400 8.200 8.230 2,918,994 +0.03(+0.37%)
Jul 28, 2017 8.050 8.295 8.010 8.200 2,813,034 +0.22(+2.76%)
Jul 27, 2017 8.310 8.320 7.970 7.980 3,809,520 -0.24(-2.92%)
Jul 26, 2017 7.820 8.340 7.720 8.220 5,195,174 +0.34(+4.31%)
Jul 25, 2017 7.730 7.900 7.710 7.880 3,510,151 +0.20(+2.60%)
Jul 24, 2017 8.030 8.032 7.644 7.680 2,518,045 -0.32(-4.00%)
Jul 21, 2017 8.060 8.080 7.850 8.000 2,183,726 +0.06(+0.76%)
Jul 20, 2017 7.830 7.991 7.770 7.940 1,966,489 +0.07(+0.89%)
Jul 19, 2017 8.000 8.120 7.860 7.870 2,446,490 -0.13(-1.62%)
Jul 18, 2017 8.100 8.120 7.970 8.000 2,726,990 +0.06(+0.76%)
Jul 17, 2017 7.920 8.120 7.870 7.940 3,253,038 +0.18(+2.32%)
Jul 14, 2017 7.770 7.950 7.720 7.760 3,906,942 +0.22(+2.92%)
Jul 13, 2017 7.740 7.780 7.500 7.540 3,588,554 -0.19(-2.46%)
Jul 12, 2017 7.810 8.000 7.720 7.730 4,449,375 -0.07(-0.90%)
Jul 11, 2017 7.610 7.816 7.450 7.800 3,725,656 +0.17(+2.23%)
Jul 10, 2017 7.120 7.650 7.080 7.630 4,856,935 +0.44(+6.12%)
Jul 07, 2017 7.310 7.320 7.100 7.190 4,386,446 -0.19(-2.57%)
Jul 06, 2017 7.560 7.630 7.280 7.380 4,308,183 -0.17(-2.25%)
Jul 05, 2017 7.720 7.730 7.350 7.550 6,820,597 -0.13(-1.69%)
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.