Stock Quote

First Majestic Silver (NY: AG )

10.99 USD -0.66 (-5.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.070 3.150 3.040 3.070 1,585,373 +0.05(+1.66%)
Jul 30, 2015 3.120 3.140 3.010 3.020 1,455,751 -0.13(-4.13%)
Jul 29, 2015 3.200 3.235 3.110 3.150 1,805,298 -0.04(-1.25%)
Jul 28, 2015 3.200 3.260 3.110 3.190 1,506,772 +0.11(+3.57%)
Jul 27, 2015 3.460 3.460 3.060 3.080 4,207,111 -0.51(-14.21%)
Jul 24, 2015 3.430 3.600 3.160 3.590 2,740,888 +0.08(+2.28%)
Jul 23, 2015 3.790 3.800 3.450 3.510 1,802,737 -0.26(-6.90%)
Jul 22, 2015 3.750 3.868 3.610 3.770 1,258,439 -0.07(-1.82%)
Jul 21, 2015 3.900 4.010 3.770 3.840 1,488,024 +0.16(+4.35%)
Jul 20, 2015 4.090 4.170 3.640 3.680 2,406,817 -0.54(-12.80%)
Jul 17, 2015 4.460 4.480 4.170 4.220 2,003,271 -0.37(-8.06%)
Jul 16, 2015 4.370 4.660 4.345 4.590 1,208,839 +0.19(+4.32%)
Jul 15, 2015 4.490 4.520 4.390 4.400 609,375 -0.14(-3.08%)
Jul 14, 2015 4.590 4.690 4.510 4.540 693,842 -0.07(-1.52%)
Jul 13, 2015 4.390 4.615 4.330 4.610 899,672 +0.18(+4.06%)
Jul 10, 2015 4.580 4.660 4.420 4.430 1,138,513 -0.14(-3.06%)
Jul 09, 2015 4.720 4.740 4.500 4.570 1,441,437 -0.07(-1.51%)
Jul 08, 2015 4.720 4.810 4.580 4.640 997,874 -0.05(-1.07%)
Jul 07, 2015 4.710 4.790 4.540 4.690 1,567,894 -0.18(-3.70%)
Jul 06, 2015 4.700 4.940 4.700 4.870 1,146,805 +0.15(+3.18%)
Jul 02, 2015 4.700 4.720 4.720 4.720 886,700 +0.08(+1.72%)
Jul 01, 2015 4.810 4.860 4.595 4.640 1,352,083 -0.19(-3.93%)
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%)
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.