Stock Quote

First Majestic Silver (NY: AG )

12.21 USD +0.29 (+2.48%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.360 5.428 5.290 5.310 2,123,622 -0.07(-1.30%)
Feb 27, 2018 5.530 5.585 5.322 5.380 2,860,218 -0.22(-3.93%)
Feb 26, 2018 5.720 5.740 5.500 5.600 2,588,307 +0.03(+0.54%)
Feb 23, 2018 5.520 5.629 5.470 5.570 1,684,825 +0.03(+0.54%)
Feb 22, 2018 5.540 2,021,789 +0.05(+0.91%)
Feb 21, 2018 5.630 5.715 5.470 5.490 3,002,845 -0.06(-1.08%)
Feb 20, 2018 5.690 5.810 5.524 5.550 3,004,868 -0.23(-3.98%)
Feb 16, 2018 5.780 5.780 5.780 0 -0.22(-3.67%)
Feb 15, 2018 6.040 6.140 5.940 6.000 3,076,228 +0.01(+0.17%)
Feb 14, 2018 5.650 6.060 5.650 5.990 4,883,270 +0.31(+5.46%)
Feb 13, 2018 5.650 5.830 5.580 5.680 3,181,591 +0.08(+1.43%)
Feb 12, 2018 5.170 5.715 5.140 5.600 6,667,138 +0.46(+8.95%)
Feb 09, 2018 5.440 5.450 4.930 5.140 6,906,978 -0.29(-5.34%)
Feb 08, 2018 5.520 5.580 5.420 5.430 3,768,412 -0.07(-1.27%)
Feb 07, 2018 5.600 5.700 5.450 5.500 4,628,687 -0.16(-2.83%)
Feb 06, 2018 5.660 5.800 5.630 5.660 3,988,272 -0.13(-2.25%)
Feb 05, 2018 5.650 5.810 5.610 5.790 5,032,409 +0.13(+2.30%)
Feb 02, 2018 5.940 5.940 5.620 5.660 6,833,150 -0.38(-6.29%)
Feb 01, 2018 6.050 6.160 5.980 6.040 3,450,673 -0.08(-1.31%)
Jan 31, 2018 6.170 6.180 5.800 6.120 7,723,023 +0.06(+0.99%)
Jan 30, 2018 6.370 6.420 6.000 6.060 7,312,753 -0.25(-3.96%)
Jan 29, 2018 6.540 6.540 6.290 6.310 5,650,409 -0.19(-2.92%)
Jan 26, 2018 6.560 6.715 6.410 6.500 7,206,940 -0.01(-0.15%)
Jan 25, 2018 7.050 7.100 6.500 6.510 14,401,808 -0.59(-8.31%)
Jan 24, 2018 7.140 7.300 7.050 7.100 8,270,262 +0.08(+1.14%)
Jan 23, 2018 6.920 7.110 6.870 7.020 4,207,269 +0.03(+0.43%)
Jan 22, 2018 6.900 7.010 6.820 6.990 2,829,176 +0.11(+1.60%)
Jan 19, 2018 6.990 7.030 6.860 6.880 2,716,423 -0.04(-0.58%)
Jan 18, 2018 7.260 7.299 6.900 6.920 3,587,875 -0.32(-4.42%)
Jan 17, 2018 7.270 7.500 7.230 7.240 3,856,120 -0.11(-1.50%)
Jan 16, 2018 6.990 7.390 6.910 7.350 8,352,163 +0.56(+8.25%)
Jan 12, 2018 6.790 6.790 6.790 0 -0.18(-2.58%)
Jan 11, 2018 6.910 7.050 6.880 6.970 1,954,103 +0.08(+1.16%)
Jan 10, 2018 6.880 6.960 6.790 6.890 2,248,331 +0.13(+1.92%)
Jan 09, 2018 6.840 6.860 6.650 6.760 2,342,976 -0.16(-2.31%)
Jan 08, 2018 6.940 7.080 6.860 6.920 2,333,256 -0.04(-0.57%)
Jan 05, 2018 7.000 7.030 6.860 6.960 2,419,881 -0.09(-1.28%)
Jan 04, 2018 7.050 7.080 6.890 7.050 2,555,293 +0.01(+0.14%)
Jan 03, 2018 7.240 7.250 6.890 7.040 3,287,805 -0.18(-2.49%)
Jan 02, 2018 6.840 7.220 6.770 7.220 4,061,709 +0.48(+7.12%)
Dec 29, 2017 6.740 6.740 6.740 0 -0.13(-1.89%)
Dec 28, 2017 7.040 7.050 6.750 6.870 3,316,382 -0.10(-1.43%)
Dec 27, 2017 7.050 7.150 6.920 6.970 2,598,475 -0.06(-0.85%)
Dec 26, 2017 6.960 7.030 6.900 7.030 1,884,599 +0.10(+1.44%)
Dec 22, 2017 7.510 7.515 6.790 6.930 8,249,000 -0.71(-9.29%)
Dec 21, 2017 7.640 7.809 7.570 7.640 2,574,771 -0.17(-2.18%)
Dec 20, 2017 7.670 7.835 7.601 7.810 2,196,099 +0.16(+2.09%)
Dec 19, 2017 7.550 7.758 7.500 7.650 2,568,673 +0.09(+1.19%)
Dec 18, 2017 7.390 7.596 7.360 7.560 3,189,819 +0.30(+4.13%)
Dec 15, 2017 7.350 7.400 7.170 7.260 3,596,467 +0.00(+0.00%)
Dec 14, 2017 7.300 7.345 6.970 7.260 3,448,178 -0.09(-1.22%)
Dec 13, 2017 6.620 7.380 6.600 7.350 5,628,698 +0.73(+11.03%)
Dec 12, 2017 6.600 6.680 6.500 6.620 1,920,687 -0.02(-0.30%)
Dec 11, 2017 6.520 6.720 6.465 6.640 2,008,130 +0.15(+2.31%)
Dec 08, 2017 6.320 6.530 6.304 6.490 1,982,245 +0.21(+3.34%)
Dec 07, 2017 6.300 6.400 6.250 6.280 2,273,721 -0.15(-2.33%)
Dec 06, 2017 6.540 6.370 6.430 2,079,680 -0.11(-1.68%)
Dec 05, 2017 6.540 6.570 6.450 6.540 2,269,570 -0.07(-1.06%)
Dec 04, 2017 6.640 6.700 6.545 6.610 1,886,564 -0.11(-1.64%)
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.