Stock Quote

First Majestic Silver (NY: AG )

11.91 USD -0.60 (-4.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.960 3.210 2.940 3.200 1,652,219 +0.23(+7.74%)
Sep 29, 2015 3.020 3.110 2.960 2.970 877,768 -0.02(-0.67%)
Sep 28, 2015 3.110 3.120 2.990 2.990 1,324,319 -0.24(-7.43%)
Sep 25, 2015 3.230 3.360 3.170 3.230 1,278,081 -0.06(-1.82%)
Sep 24, 2015 3.040 3.300 2.990 3.290 2,195,565 +0.32(+10.77%)
Sep 23, 2015 3.160 3.160 2.940 2.970 1,492,020 -0.12(-3.88%)
Sep 22, 2015 3.160 3.180 3.080 3.090 975,413 -0.15(-4.63%)
Sep 21, 2015 3.240 3.330 3.180 3.240 1,733,583 +0.00(+0.00%)
Sep 18, 2015 3.260 3.365 3.150 3.240 18,162,178 +0.05(+1.57%)
Sep 17, 2015 3.100 3.250 3.040 3.190 2,905,910 +0.06(+1.92%)
Sep 16, 2015 3.060 3.130 3.000 3.130 2,691,321 +0.15(+5.03%)
Sep 15, 2015 2.870 3.060 2.850 2.980 3,083,609 +0.10(+3.47%)
Sep 14, 2015 2.830 2.900 2.760 2.880 3,872,388 +0.02(+0.70%)
Sep 11, 2015 2.780 2.870 2.670 2.860 2,276,112 +0.05(+1.78%)
Sep 10, 2015 2.970 2.980 2.750 2.810 2,894,274 -0.08(-2.77%)
Sep 09, 2015 3.000 3.130 2.860 2.890 1,424,658 -0.13(-4.30%)
Sep 08, 2015 3.060 3.089 2.960 3.020 1,595,040 +0.02(+0.67%)
Sep 04, 2015 3.040 3.000 3.000 3.000 3,110,100 -0.04(-1.32%)
Sep 03, 2015 3.100 3.330 3.030 3.040 2,428,489 -0.10(-3.18%)
Sep 02, 2015 3.310 3.390 3.050 3.140 2,078,202 -0.12(-3.68%)
Sep 01, 2015 3.460 3.570 3.240 3.260 1,595,705 -0.20(-5.78%)
Aug 31, 2015 3.460 3.590 3.300 3.460 1,206,048 -0.06(-1.70%)
Aug 28, 2015 3.390 3.630 3.370 3.520 1,682,106 +0.13(+3.83%)
Aug 27, 2015 3.150 3.420 3.140 3.390 1,759,632 +0.28(+9.00%)
Aug 26, 2015 3.250 3.260 3.060 3.110 1,652,808 -0.17(-5.18%)
Aug 25, 2015 3.630 3.630 3.260 3.280 1,532,699 -0.16(-4.65%)
Aug 24, 2015 3.540 3.820 3.330 3.440 2,652,417 -0.28(-7.53%)
Aug 21, 2015 4.020 4.030 3.710 3.720 2,189,518 -0.28(-7.00%)
Aug 20, 2015 4.080 4.110 3.980 4.000 2,241,634 +0.05(+1.27%)
Aug 19, 2015 3.890 3.990 3.860 3.950 1,224,523 +0.13(+3.40%)
Aug 18, 2015 3.880 3.900 3.740 3.820 1,263,555 -0.19(-4.74%)
Aug 17, 2015 3.830 4.020 3.790 4.010 1,762,977 +0.25(+6.65%)
Aug 14, 2015 3.780 3.930 3.700 3.760 1,223,973 +0.02(+0.53%)
Aug 13, 2015 3.840 3.925 3.670 3.740 2,164,889 -0.26(-6.50%)
Aug 12, 2015 3.750 4.010 3.660 4.000 3,163,400 +0.42(+11.73%)
Aug 11, 2015 3.520 3.600 3.360 3.580 2,195,346 +0.22(+6.55%)
Aug 10, 2015 3.080 3.380 3.030 3.360 2,097,092 +0.33(+10.89%)
Aug 07, 2015 3.030 3.280 3.020 3.030 2,354,299 +0.01(+0.33%)
Aug 06, 2015 2.880 3.040 2.850 3.020 1,534,771 +0.16(+5.59%)
Aug 05, 2015 3.000 3.070 2.850 2.860 1,283,233 -0.09(-3.05%)
Aug 04, 2015 3.050 3.120 2.910 2.950 1,873,215 -0.07(-2.32%)
Aug 03, 2015 3.050 3.150 3.010 3.020 895,901 -0.05(-1.63%)
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%)
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.