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, 2013 12.97 13.29 12.70 13.06 906,453 +0.11(+0.85%)
Jul 30, 2013 13.08 13.13 12.79 12.95 673,226 -0.20(-1.52%)
Jul 29, 2013 13.35 13.44 13.15 13.15 594,089 -0.17(-1.28%)
Jul 26, 2013 13.40 13.53 13.04 13.32 970,138 -0.23(-1.70%)
Jul 25, 2013 13.02 13.57 13.02 13.55 920,055 +0.40(+3.04%)
Jul 24, 2013 13.72 13.97 12.80 13.15 1,297,905 -0.59(-4.29%)
Jul 23, 2013 13.34 13.83 13.21 13.74 1,319,416 +0.40(+3.00%)
Jul 22, 2013 13.46 13.44 13.09 13.34 1,758,310 +0.79(+6.29%)
Jul 19, 2013 12.15 12.58 12.08 12.55 858,719 +0.47(+3.89%)
Jul 18, 2013 12.35 12.42 12.00 12.08 693,588 -0.18(-1.47%)
Jul 17, 2013 12.81 12.95 12.10 12.26 1,200,987 -0.40(-3.16%)
Jul 16, 2013 12.08 12.70 12.03 12.66 1,380,697 +0.68(+5.68%)
Jul 15, 2013 11.88 12.13 11.85 11.98 732,354 +0.13(+1.10%)
Jul 12, 2013 12.03 12.07 11.64 11.85 993,729 -0.30(-2.47%)
Jul 11, 2013 12.30 12.42 11.92 12.15 1,696,486 +0.64(+5.56%)
Jul 10, 2013 11.32 11.65 11.17 11.51 1,587,834 +0.40(+3.60%)
Jul 09, 2013 10.76 11.31 10.58 11.11 1,221,421 +0.53(+5.01%)
Jul 08, 2013 10.93 11.06 10.58 10.58 754,346 -0.22(-2.04%)
Jul 05, 2013 10.73 10.89 10.44 10.80 1,164,900 -0.21(-1.91%)
Jul 03, 2013 10.42 11.06 10.40 11.01 1,029,042 +0.70(+6.79%)
Jul 02, 2013 11.00 11.02 10.15 10.31 1,207,418 -0.64(-5.84%)
Jul 01, 2013 10.87 11.21 10.71 10.95 1,353,845 +0.36(+3.40%)
Jun 28, 2013 9.400 10.64 9.340 10.59 2,422,044 +1.12(+11.83%)
Jun 27, 2013 8.970 9.547 8.900 9.470 1,418,773 +0.62(+7.01%)
Jun 26, 2013 9.080 9.260 8.810 8.850 1,266,124 -0.62(-6.55%)
Jun 25, 2013 9.320 9.520 9.180 9.470 786,276 +0.24(+2.60%)
Jun 24, 2013 9.870 9.870 9.170 9.230 1,792,179 -0.76(-7.61%)
Jun 21, 2013 9.730 10.16 9.550 9.990 2,961,945 +0.36(+3.74%)
Jun 20, 2013 9.550 10.15 9.520 9.630 1,887,400 -0.72(-6.96%)
Jun 19, 2013 10.68 10.91 10.30 10.35 915,952 -0.32(-3.00%)
Jun 18, 2013 10.71 10.87 10.60 10.67 641,372 -0.10(-0.93%)
Jun 17, 2013 10.78 10.88 10.64 10.77 731,940 -0.06(-0.55%)
Jun 14, 2013 11.18 11.23 10.80 10.83 772,956 -0.26(-2.34%)
Jun 13, 2013 10.98 11.20 10.83 11.09 833,103 +0.03(+0.27%)
Jun 12, 2013 11.00 11.39 10.99 11.06 799,211 +0.08(+0.73%)
Jun 11, 2013 10.99 11.18 10.88 10.98 840,313 -0.24(-2.14%)
Jun 10, 2013 11.20 11.49 11.13 11.22 829,508 +0.02(+0.18%)
Jun 07, 2013 11.26 11.41 11.07 11.20 993,566 -0.41(-3.53%)
Jun 06, 2013 11.31 11.76 11.12 11.61 956,116 +0.29(+2.56%)
Jun 05, 2013 11.29 11.64 11.17 11.32 981,877 +0.06(+0.53%)
Jun 04, 2013 11.23 11.38 11.11 11.26 923,671 -0.12(-1.05%)
Jun 03, 2013 10.93 11.42 10.78 11.38 1,244,358 +0.56(+5.18%)
May 31, 2013 11.21 11.27 10.45 10.82 2,159,217 -0.49(-4.33%)
May 30, 2013 10.96 11.44 10.81 11.31 1,504,802 +0.60(+5.60%)
May 29, 2013 10.29 10.74 10.18 10.71 1,173,797 +0.48(+4.69%)
May 28, 2013 10.47 10.59 10.05 10.23 904,418 -0.14(-1.35%)
May 24, 2013 10.28 10.58 10.19 10.37 690,778 +0.07(+0.68%)
May 23, 2013 10.53 10.55 10.11 10.30 708,011 -0.01(-0.10%)
May 22, 2013 10.60 10.84 10.08 10.31 1,930,029 -0.01(-0.10%)
May 21, 2013 10.28 10.51 9.990 10.32 1,926,687 -0.37(-3.46%)
May 20, 2013 9.450 10.77 9.410 10.69 1,812,778 +1.13(+11.82%)
May 17, 2013 10.03 10.13 9.400 9.560 2,127,268 -0.59(-5.81%)
May 16, 2013 10.15 10.44 9.950 10.15 2,195,842 -0.09(-0.88%)
May 15, 2013 11.10 11.15 10.13 10.24 1,993,693 -1.04(-9.22%)
May 13, 2013 11.53 11.56 11.26 11.28 565,140 -0.38(-3.26%)
May 10, 2013 11.35 11.72 11.16 11.66 1,102,697 -0.03(-0.26%)
May 09, 2013 11.74 12.30 11.58 11.69 983,505 -0.18(-1.52%)
May 08, 2013 11.58 12.00 11.51 11.87 1,021,856 +0.43(+3.76%)
May 07, 2013 11.75 11.75 11.25 11.44 1,037,413 -0.53(-4.43%)
May 06, 2013 12.12 12.24 11.82 11.97 536,032 -0.18(-1.48%)
May 03, 2013 12.04 12.32 11.95 12.15 733,283 +0.20(+1.67%)
May 02, 2013 12.16 12.30 11.93 11.95 790,755 -0.08(-0.67%)
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.