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 (%)
Apr 30, 2012 15.29 15.91 15.22 15.77 686,498 +0.23(+1.48%)
Apr 27, 2012 15.85 15.89 15.35 15.54 419,568 -0.12(-0.77%)
Apr 26, 2012 15.39 15.70 15.30 15.66 461,452 +0.37(+2.42%)
Apr 25, 2012 14.87 15.34 14.57 15.29 757,846 +0.58(+3.94%)
Apr 24, 2012 15.02 15.06 14.67 14.71 414,721 -0.13(-0.88%)
Apr 23, 2012 15.14 15.14 14.68 14.84 765,436 -0.67(-4.32%)
Apr 20, 2012 15.91 16.02 15.47 15.51 402,943 -0.32(-2.02%)
Apr 19, 2012 15.66 15.93 15.55 15.83 507,699 +0.28(+1.80%)
Apr 18, 2012 15.67 15.93 15.45 15.55 442,218 -0.27(-1.71%)
Apr 17, 2012 15.65 16.10 15.50 15.82 403,581 +0.41(+2.66%)
Apr 16, 2012 15.71 15.86 15.20 15.41 744,970 -0.30(-1.91%)
Apr 13, 2012 16.11 16.17 15.68 15.71 553,974 -0.60(-3.68%)
Apr 12, 2012 15.41 16.34 15.37 16.31 736,154 +0.99(+6.46%)
Apr 11, 2012 15.60 15.76 15.29 15.32 462,157 -0.16(-1.03%)
Apr 10, 2012 15.53 15.69 15.07 15.48 691,459 -0.06(-0.39%)
Apr 09, 2012 15.73 15.97 15.50 15.54 522,927 -0.18(-1.15%)
Apr 05, 2012 15.94 16.13 15.68 15.72 476,736 -0.14(-0.88%)
Apr 04, 2012 15.93 16.20 15.58 15.86 966,079 -0.71(-4.28%)
Apr 03, 2012 17.05 17.09 16.28 16.57 782,464 -0.46(-2.70%)
Apr 02, 2012 16.59 17.30 16.57 17.03 735,535 +0.45(+2.71%)
Mar 30, 2012 16.53 16.64 16.14 16.58 540,975 +0.27(+1.66%)
Mar 29, 2012 15.88 16.36 15.76 16.31 612,890 +0.32(+2.00%)
Mar 28, 2012 16.53 16.65 15.80 15.99 815,048 -0.70(-4.19%)
Mar 27, 2012 17.16 17.37 16.67 16.69 669,917 -0.39(-2.28%)
Mar 26, 2012 17.34 17.38 17.03 17.08 539,570 +0.20(+1.18%)
Mar 23, 2012 16.33 16.91 16.12 16.88 1,530,814 +0.72(+4.46%)
Mar 22, 2012 16.37 16.57 16.00 16.16 758,317 -0.53(-3.18%)
Mar 21, 2012 17.00 17.15 16.57 16.69 691,935 -0.17(-1.01%)
Mar 20, 2012 16.45 16.94 16.17 16.86 812,209 +0.13(+0.78%)
Mar 19, 2012 16.96 17.22 16.71 16.73 771,163 -0.20(-1.18%)
Mar 16, 2012 17.30 17.40 16.83 16.93 2,388,708 -0.31(-1.80%)
Mar 15, 2012 17.26 17.59 17.11 17.24 845,334 +0.17(+1.00%)
Mar 14, 2012 18.18 18.18 17.03 17.07 1,451,586 -1.32(-7.18%)
Mar 13, 2012 18.68 18.87 18.31 18.39 706,479 -0.11(-0.59%)
Mar 12, 2012 19.00 19.13 18.46 18.50 500,402 -0.65(-3.39%)
Mar 09, 2012 18.62 19.39 18.45 19.15 666,736 +0.42(+2.24%)
Mar 08, 2012 18.65 18.90 18.36 18.73 563,578 +0.41(+2.24%)
Mar 07, 2012 18.34 18.59 17.94 18.32 717,142 +0.12(+0.66%)
Mar 06, 2012 18.66 18.66 17.91 18.20 1,244,108 -1.18(-6.09%)
Mar 05, 2012 20.00 20.12 19.26 19.38 933,156 -0.90(-4.44%)
Mar 02, 2012 20.55 20.61 20.14 20.28 552,428 -0.53(-2.55%)
Mar 01, 2012 20.59 21.06 20.45 20.81 806,719 +0.35(+1.71%)
Feb 29, 2012 21.80 22.20 20.23 20.46 1,803,196 -1.31(-6.02%)
Feb 28, 2012 20.61 21.78 20.53 21.77 1,251,030 +1.43(+7.03%)
Feb 27, 2012 20.48 20.77 20.12 20.34 388,262 -0.24(-1.17%)
Feb 24, 2012 20.77 20.89 20.33 20.58 477,074 -0.17(-0.82%)
Feb 23, 2012 20.56 20.95 20.43 20.75 761,439 +0.32(+1.57%)
Feb 22, 2012 19.72 20.44 19.72 20.43 682,271 +0.57(+2.87%)
Feb 21, 2012 19.81 20.14 19.72 19.86 485,796 +0.35(+1.79%)
Feb 17, 2012 19.99 20.07 19.45 19.51 360,893 -0.38(-1.91%)
Feb 16, 2012 19.00 19.98 18.92 19.89 603,685 +0.63(+3.27%)
Feb 15, 2012 19.47 19.60 19.16 19.26 677,133 +0.17(+0.89%)
Feb 14, 2012 19.13 19.42 18.76 19.09 412,404 -0.17(-0.88%)
Feb 13, 2012 19.33 19.47 19.01 19.26 335,472 +0.14(+0.73%)
Feb 10, 2012 18.96 19.30 18.75 19.12 506,341 -0.21(-1.09%)
Feb 09, 2012 20.03 20.18 19.32 19.33 587,582 -0.34(-1.73%)
Feb 08, 2012 20.15 20.31 19.58 19.67 515,818 -0.45(-2.24%)
Feb 07, 2012 19.87 20.47 19.67 20.12 484,172 +0.21(+1.05%)
Feb 06, 2012 19.72 20.11 19.62 19.91 513,938 -0.13(-0.65%)
Feb 03, 2012 20.12 20.30 19.76 20.04 692,032 -0.42(-2.05%)
Feb 02, 2012 20.79 20.96 20.30 20.46 549,257 -0.21(-1.02%)
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.