Stock Quote

First Majestic Silver (NY: AG )

11.88 USD +1.34 (+12.71%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.170 6.180 5.800 6.120 7,723,023 +0.06(+0.99%)
Jan 30, 2018 6.370 6.420 6.000 6.060 7,312,753 -0.25(-3.96%)
Jan 29, 2018 6.540 6.540 6.290 6.310 5,650,409 -0.19(-2.92%)
Jan 26, 2018 6.560 6.715 6.410 6.500 7,206,940 -0.01(-0.15%)
Jan 25, 2018 7.050 7.100 6.500 6.510 14,401,808 -0.59(-8.31%)
Jan 24, 2018 7.140 7.300 7.050 7.100 8,270,262 +0.08(+1.14%)
Jan 23, 2018 6.920 7.110 6.870 7.020 4,207,269 +0.03(+0.43%)
Jan 22, 2018 6.900 7.010 6.820 6.990 2,829,176 +0.11(+1.60%)
Jan 19, 2018 6.990 7.030 6.860 6.880 2,716,423 -0.04(-0.58%)
Jan 18, 2018 7.260 7.299 6.900 6.920 3,587,875 -0.32(-4.42%)
Jan 17, 2018 7.270 7.500 7.230 7.240 3,856,120 -0.11(-1.50%)
Jan 16, 2018 6.990 7.390 6.910 7.350 8,352,163 +0.56(+8.25%)
Jan 12, 2018 6.790 6.790 6.790 0 -0.18(-2.58%)
Jan 11, 2018 6.910 7.050 6.880 6.970 1,954,103 +0.08(+1.16%)
Jan 10, 2018 6.880 6.960 6.790 6.890 2,248,331 +0.13(+1.92%)
Jan 09, 2018 6.840 6.860 6.650 6.760 2,342,976 -0.16(-2.31%)
Jan 08, 2018 6.940 7.080 6.860 6.920 2,333,256 -0.04(-0.57%)
Jan 05, 2018 7.000 7.030 6.860 6.960 2,419,881 -0.09(-1.28%)
Jan 04, 2018 7.050 7.080 6.890 7.050 2,555,293 +0.01(+0.14%)
Jan 03, 2018 7.240 7.250 6.890 7.040 3,287,805 -0.18(-2.49%)
Jan 02, 2018 6.840 7.220 6.770 7.220 4,061,709 +0.48(+7.12%)
Dec 29, 2017 6.740 6.740 6.740 0 -0.13(-1.89%)
Dec 28, 2017 7.040 7.050 6.750 6.870 3,316,382 -0.10(-1.43%)
Dec 27, 2017 7.050 7.150 6.920 6.970 2,598,475 -0.06(-0.85%)
Dec 26, 2017 6.960 7.030 6.900 7.030 1,884,599 +0.10(+1.44%)
Dec 22, 2017 7.510 7.515 6.790 6.930 8,249,000 -0.71(-9.29%)
Dec 21, 2017 7.640 7.809 7.570 7.640 2,574,771 -0.17(-2.18%)
Dec 20, 2017 7.670 7.835 7.601 7.810 2,196,099 +0.16(+2.09%)
Dec 19, 2017 7.550 7.758 7.500 7.650 2,568,673 +0.09(+1.19%)
Dec 18, 2017 7.390 7.596 7.360 7.560 3,189,819 +0.30(+4.13%)
Dec 15, 2017 7.350 7.400 7.170 7.260 3,596,467 +0.00(+0.00%)
Dec 14, 2017 7.300 7.345 6.970 7.260 3,448,178 -0.09(-1.22%)
Dec 13, 2017 6.620 7.380 6.600 7.350 5,628,698 +0.73(+11.03%)
Dec 12, 2017 6.600 6.680 6.500 6.620 1,920,687 -0.02(-0.30%)
Dec 11, 2017 6.520 6.720 6.465 6.640 2,008,130 +0.15(+2.31%)
Dec 08, 2017 6.320 6.530 6.304 6.490 1,982,245 +0.21(+3.34%)
Dec 07, 2017 6.300 6.400 6.250 6.280 2,273,721 -0.15(-2.33%)
Dec 06, 2017 6.540 6.370 6.430 2,079,680 -0.11(-1.68%)
Dec 05, 2017 6.540 6.570 6.450 6.540 2,269,570 -0.07(-1.06%)
Dec 04, 2017 6.640 6.700 6.545 6.610 1,886,564 -0.11(-1.64%)
Dec 01, 2017 6.650 6.840 6.650 6.720 2,098,182 +0.05(+0.75%)
Nov 30, 2017 6.510 6.740 6.500 6.670 2,039,565 +0.08(+1.21%)
Nov 29, 2017 6.590 6.650 6.470 6.590 2,239,011 -0.07(-1.05%)
Nov 28, 2017 6.650 6.750 6.590 6.660 1,380,063 +0.00(+0.00%)
Nov 27, 2017 6.770 6.790 6.561 6.660 1,908,247 -0.06(-0.89%)
Nov 24, 2017 6.880 6.960 6.700 6.720 1,246,863 -0.16(-2.33%)
Nov 22, 2017 6.780 6.890 6.720 6.880 2,256,721 +0.15(+2.23%)
Nov 21, 2017 6.690 6.785 6.650 6.730 1,209,474 +0.07(+1.05%)
Nov 20, 2017 6.750 6.800 6.530 6.660 2,219,229 -0.13(-1.91%)
Nov 17, 2017 6.620 6.840 6.600 6.790 2,656,012 +0.22(+3.35%)
Nov 16, 2017 6.580 6.690 6.530 6.570 1,263,431 +0.01(+0.15%)
Nov 15, 2017 6.530 6.610 6.410 6.560 2,072,484 +0.10(+1.55%)
Nov 14, 2017 6.500 6.600 6.440 6.460 2,236,224 -0.11(-1.67%)
Nov 13, 2017 6.650 6.690 6.500 6.570 2,529,942 -0.06(-0.90%)
Nov 10, 2017 6.800 6.800 6.615 6.630 3,006,062 -0.18(-2.64%)
Nov 09, 2017 7.060 7.060 6.780 6.810 3,082,487 -0.23(-3.27%)
Nov 08, 2017 6.900 7.230 6.890 7.040 3,874,470 +0.26(+3.83%)
Nov 07, 2017 6.810 6.840 6.685 6.780 1,625,120 -0.05(-0.73%)
Nov 06, 2017 6.510 6.900 6.450 6.830 3,361,585 +0.37(+5.73%)
Nov 03, 2017 6.950 6.960 6.420 6.460 4,921,016 -0.46(-6.65%)
Nov 02, 2017 6.900 7.030 6.860 6.920 2,672,273 +0.06(+0.87%)
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.