Stock Quote

First Majestic Silver (NY: AG )

11.45 USD +0.07 (+0.62%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.83 23.35 22.63 23.00 558,631 +0.05(+0.22%)
Nov 29, 2012 22.83 23.00 22.55 22.95 546,088 +0.27(+1.19%)
Nov 28, 2012 21.92 22.76 21.69 22.68 821,684 +0.12(+0.53%)
Nov 27, 2012 23.08 23.08 22.50 22.56 679,741 -0.52(-2.25%)
Nov 26, 2012 23.22 23.25 22.74 23.08 485,044 -0.07(-0.30%)
Nov 23, 2012 22.87 23.23 22.53 23.15 356,151 +0.36(+1.58%)
Nov 21, 2012 22.25 22.81 21.88 22.79 542,541 +0.62(+2.80%)
Nov 20, 2012 22.50 23.01 21.97 22.17 757,562 -0.30(-1.34%)
Nov 19, 2012 21.90 22.49 21.86 22.47 638,950 +1.28(+6.04%)
Nov 16, 2012 20.51 21.32 20.41 21.19 713,122 +0.27(+1.29%)
Nov 15, 2012 21.50 21.62 20.80 20.92 1,314,517 -0.73(-3.37%)
Nov 14, 2012 23.74 23.80 21.52 21.65 1,632,766 -1.82(-7.75%)
Nov 13, 2012 23.17 23.89 22.78 23.47 630,052 +0.15(+0.64%)
Nov 12, 2012 23.70 23.77 23.27 23.32 397,723 -0.37(-1.56%)
Nov 09, 2012 23.76 24.20 23.60 23.69 909,959 +0.02(+0.08%)
Nov 08, 2012 22.71 23.86 22.69 23.67 830,753 +0.78(+3.41%)
Nov 07, 2012 22.88 23.04 22.22 22.89 789,415 +0.15(+0.66%)
Nov 06, 2012 22.65 23.00 22.15 22.74 677,491 +0.32(+1.43%)
Nov 05, 2012 22.85 23.00 22.42 22.42 691,258 -0.47(-2.05%)
Nov 02, 2012 23.34 23.34 22.86 22.89 773,023 -0.80(-3.38%)
Nov 01, 2012 23.29 23.77 23.22 23.69 732,217 +0.49(+2.11%)
Oct 31, 2012 22.42 23.27 22.39 23.20 758,302 +0.91(+4.08%)
Oct 26, 2012 22.70 22.29 22.29 22.29 528,300 -0.38(-1.68%)
Oct 25, 2012 22.06 22.72 22.05 22.67 613,549 +1.05(+4.86%)
Oct 24, 2012 22.36 22.40 21.59 21.62 802,867 -0.57(-2.57%)
Oct 23, 2012 22.65 22.86 22.13 22.19 879,341 -0.25(-1.11%)
Oct 19, 2012 22.30 22.53 21.90 22.44 760,626 -0.05(-0.22%)
Oct 18, 2012 22.90 23.03 22.44 22.49 552,791 -0.59(-2.56%)
Oct 17, 2012 22.85 23.25 22.67 23.08 405,479 +0.24(+1.05%)
Oct 16, 2012 22.65 22.93 22.52 22.84 563,459 +0.40(+1.78%)
Oct 15, 2012 22.20 22.48 21.95 22.44 658,370 -0.07(-0.31%)
Oct 12, 2012 22.78 22.98 22.40 22.51 462,168 -0.26(-1.14%)
Oct 11, 2012 22.99 23.27 22.76 22.77 568,650 +0.03(+0.13%)
Oct 10, 2012 22.29 22.85 22.04 22.74 679,179 +0.30(+1.34%)
Oct 09, 2012 22.70 23.08 22.25 22.44 746,383 -0.45(-1.97%)
Oct 08, 2012 22.54 23.05 22.53 22.89 398,447 -0.43(-1.84%)
Oct 05, 2012 23.48 23.70 23.12 23.32 524,798 -0.36(-1.52%)
Oct 04, 2012 23.00 23.71 22.99 23.68 746,276 +1.06(+4.69%)
Oct 03, 2012 22.84 23.00 22.45 22.62 557,857 -0.24(-1.05%)
Oct 02, 2012 23.03 23.17 22.51 22.86 878,472 -0.08(-0.35%)
Oct 01, 2012 23.42 23.55 22.86 22.94 1,122,131 -0.23(-0.99%)
Sep 28, 2012 23.13 23.58 22.95 23.17 794,378 -0.25(-1.07%)
Sep 27, 2012 22.76 23.46 22.61 23.42 940,314 +1.04(+4.65%)
Sep 26, 2012 21.68 22.40 21.31 22.38 1,424,439 +0.17(+0.77%)
Sep 25, 2012 22.98 23.12 22.15 22.21 852,305 -0.47(-2.07%)
Sep 24, 2012 23.20 23.37 22.33 22.68 1,345,983 -1.05(-4.42%)
Sep 21, 2012 23.82 23.95 23.12 23.73 4,440,500 +0.23(+0.98%)
Sep 20, 2012 22.93 23.57 22.80 23.50 1,285,978 +0.18(+0.77%)
Sep 19, 2012 23.08 23.37 22.83 23.32 1,063,779 +0.26(+1.13%)
Sep 18, 2012 22.46 23.08 22.35 23.06 1,127,545 +0.51(+2.26%)
Sep 17, 2012 22.60 22.90 22.10 22.55 980,046 -0.01(-0.04%)
Sep 14, 2012 22.12 22.98 22.10 22.56 1,238,489 +0.59(+2.69%)
Sep 13, 2012 20.77 22.00 20.44 21.97 1,630,591 +0.93(+4.42%)
Sep 12, 2012 21.05 21.14 20.18 21.04 1,062,884 +0.15(+0.72%)
Sep 11, 2012 20.82 21.08 20.77 20.89 885,093 +0.43(+2.10%)
Sep 10, 2012 20.87 20.99 20.42 20.46 636,961 -0.38(-1.82%)
Sep 07, 2012 20.62 20.98 20.55 20.84 877,866 +0.64(+3.17%)
Sep 06, 2012 20.33 20.44 19.98 20.20 839,891 +0.03(+0.15%)
Sep 05, 2012 20.18 20.23 19.74 20.17 804,765 -0.11(-0.54%)
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.