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 (%)
Jul 31, 2017 8.200 8.400 8.200 8.230 2,918,994 +0.03(+0.37%)
Jul 28, 2017 8.050 8.295 8.010 8.200 2,813,034 +0.22(+2.76%)
Jul 27, 2017 8.310 8.320 7.970 7.980 3,809,520 -0.24(-2.92%)
Jul 26, 2017 7.820 8.340 7.720 8.220 5,195,174 +0.34(+4.31%)
Jul 25, 2017 7.730 7.900 7.710 7.880 3,510,151 +0.20(+2.60%)
Jul 24, 2017 8.030 8.032 7.644 7.680 2,518,045 -0.32(-4.00%)
Jul 21, 2017 8.060 8.080 7.850 8.000 2,183,726 +0.06(+0.76%)
Jul 20, 2017 7.830 7.991 7.770 7.940 1,966,489 +0.07(+0.89%)
Jul 19, 2017 8.000 8.120 7.860 7.870 2,446,490 -0.13(-1.62%)
Jul 18, 2017 8.100 8.120 7.970 8.000 2,726,990 +0.06(+0.76%)
Jul 17, 2017 7.920 8.120 7.870 7.940 3,253,038 +0.18(+2.32%)
Jul 14, 2017 7.770 7.950 7.720 7.760 3,906,942 +0.22(+2.92%)
Jul 13, 2017 7.740 7.780 7.500 7.540 3,588,554 -0.19(-2.46%)
Jul 12, 2017 7.810 8.000 7.720 7.730 4,449,375 -0.07(-0.90%)
Jul 11, 2017 7.610 7.816 7.450 7.800 3,725,656 +0.17(+2.23%)
Jul 10, 2017 7.120 7.650 7.080 7.630 4,856,935 +0.44(+6.12%)
Jul 07, 2017 7.310 7.320 7.100 7.190 4,386,446 -0.19(-2.57%)
Jul 06, 2017 7.560 7.630 7.280 7.380 4,308,183 -0.17(-2.25%)
Jul 05, 2017 7.720 7.730 7.350 7.550 6,820,597 -0.13(-1.69%)
Jul 03, 2017 8.070 8.150 7.660 7.680 3,589,448 -0.63(-7.58%)
Jun 30, 2017 8.070 8.390 8.050 8.310 3,063,478 +0.17(+2.09%)
Jun 29, 2017 8.310 8.400 8.050 8.140 2,982,468 -0.33(-3.90%)
Jun 28, 2017 8.380 8.480 8.150 8.470 1,989,661 +0.19(+2.29%)
Jun 27, 2017 8.470 8.515 8.270 8.280 2,434,039 -0.09(-1.08%)
Jun 26, 2017 8.180 8.470 8.140 8.370 2,632,358 -0.02(-0.24%)
Jun 23, 2017 8.270 8.410 8.210 8.390 3,365,928 +0.23(+2.82%)
Jun 22, 2017 8.040 8.220 8.020 8.160 3,847,128 +0.27(+3.42%)
Jun 21, 2017 7.800 8.000 7.750 7.890 2,326,240 +0.13(+1.68%)
Jun 20, 2017 7.760 7.810 7.622 7.760 1,941,624 +0.04(+0.52%)
Jun 19, 2017 7.560 7.860 7.520 7.720 2,936,542 +0.05(+0.65%)
Jun 16, 2017 7.820 7.900 7.560 7.670 16,825,186 -0.10(-1.29%)
Jun 15, 2017 7.870 8.020 7.720 7.770 4,447,681 -0.18(-2.26%)
Jun 14, 2017 8.660 8.730 7.834 7.950 7,054,340 -0.49(-5.81%)
Jun 13, 2017 8.190 8.466 8.090 8.440 4,270,949 +0.24(+2.93%)
Jun 12, 2017 8.250 8.360 8.180 8.200 3,825,870 -0.11(-1.32%)
Jun 09, 2017 8.400 8.495 8.270 8.310 3,479,758 -0.27(-3.15%)
Jun 08, 2017 8.590 8.705 8.460 8.580 2,798,793 -0.14(-1.61%)
Jun 07, 2017 8.770 8.920 8.610 8.720 3,925,818 -0.22(-2.46%)
Jun 06, 2017 8.490 8.950 8.410 8.940 6,856,236 +0.72(+8.76%)
Jun 05, 2017 8.280 8.320 8.060 8.220 2,209,042 -0.01(-0.12%)
Jun 02, 2017 8.340 8.400 8.180 8.230 2,193,221 -0.01(-0.12%)
Jun 01, 2017 8.240 8.450 8.200 8.240 2,171,876 -0.13(-1.55%)
May 31, 2017 8.470 8.480 8.220 8.370 2,356,910 -0.09(-1.06%)
May 30, 2017 8.520 8.650 8.400 8.460 2,324,096 -0.25(-2.87%)
May 26, 2017 8.890 8.940 8.664 8.710 3,121,281 +0.02(+0.23%)
May 25, 2017 8.790 8.900 8.600 8.690 3,690,182 -0.20(-2.25%)
May 24, 2017 8.690 8.930 8.560 8.890 4,494,592 +0.18(+2.07%)
May 23, 2017 9.050 9.190 8.690 8.710 3,752,788 -0.37(-4.07%)
May 22, 2017 9.100 9.240 9.050 9.080 2,879,796 +0.16(+1.79%)
May 19, 2017 8.980 9.040 8.820 8.920 3,721,494 +0.15(+1.71%)
May 18, 2017 8.910 8.950 8.610 8.770 4,655,739 -0.45(-4.88%)
May 17, 2017 9.100 9.360 9.070 9.220 4,692,143 +0.27(+3.02%)
May 16, 2017 8.880 8.990 8.847 8.950 2,756,917 +0.13(+1.47%)
May 15, 2017 8.960 8.960 8.670 8.820 3,834,018 +0.11(+1.26%)
May 12, 2017 8.540 8.750 8.510 8.710 4,603,829 +0.35(+4.19%)
May 11, 2017 7.980 8.400 7.920 8.360 4,490,207 +0.48(+6.09%)
May 10, 2017 7.600 7.940 7.575 7.880 4,433,910 +0.44(+5.91%)
May 09, 2017 7.500 7.540 7.360 7.440 3,467,464 -0.14(-1.85%)
May 08, 2017 7.500 7.610 7.423 7.580 2,855,902 +0.10(+1.34%)
May 05, 2017 7.230 7.530 7.210 7.480 2,898,037 +0.32(+4.47%)
May 04, 2017 7.720 7.750 7.055 7.160 7,081,060 -0.68(-8.67%)
May 03, 2017 7.930 8.060 7.820 7.840 4,672,401 -0.12(-1.51%)
May 02, 2017 7.910 8.080 7.869 7.960 3,031,701 +0.01(+0.13%)
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.