Stock Quote

First Majestic Silver (NY: AG )

11.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.320 9.480 8.910 9.090 7,230,003 -0.54(-5.61%)
Sep 27, 2019 9.560 9.790 9.440 9.630 5,370,500 -0.27(-2.73%)
Sep 26, 2019 9.940 10.09 9.875 9.900 4,274,097 -0.10(-1.00%)
Sep 25, 2019 10.38 10.47 9.780 10.00 6,034,254 -0.53(-5.03%)
Sep 24, 2019 10.32 10.64 10.10 10.53 5,361,419 +0.03(+0.29%)
Sep 23, 2019 10.39 10.66 10.28 10.50 7,996,603 +0.41(+4.06%)
Sep 20, 2019 9.950 10.14 9.765 10.09 4,922,300 +0.12(+1.20%)
Sep 19, 2019 9.650 10.05 9.632 9.970 3,168,009 +0.34(+3.53%)
Sep 18, 2019 9.780 9.900 9.310 9.630 4,838,488 -0.17(-1.73%)
Sep 17, 2019 9.780 9.860 9.565 9.800 3,230,727 +0.13(+1.34%)
Sep 16, 2019 9.670 9.800 9.300 9.670 4,145,480 +0.36(+3.87%)
Sep 13, 2019 9.830 9.950 9.300 9.310 5,981,100 -0.47(-4.81%)
Sep 12, 2019 10.35 10.50 9.760 9.780 5,453,169 -0.18(-1.81%)
Sep 11, 2019 9.860 10.22 9.770 9.960 4,275,040 +0.19(+1.94%)
Sep 10, 2019 9.630 10.02 9.530 9.770 4,777,694 +0.04(+0.41%)
Sep 09, 2019 9.850 9.930 9.420 9.730 6,642,191 -0.14(-1.42%)
Sep 06, 2019 10.28 10.43 9.850 9.870 6,150,100 -0.41(-3.99%)
Sep 05, 2019 10.89 10.97 10.10 10.28 8,833,946 -1.04(-9.19%)
Sep 04, 2019 11.27 11.45 11.11 11.32 4,934,991 +0.04(+0.35%)
Sep 03, 2019 11.13 11.62 11.08 11.28 6,541,403 +0.40(+3.68%)
Aug 30, 2019 10.79 11.07 10.70 10.88 3,945,900 +0.14(+1.30%)
Aug 29, 2019 11.28 11.29 10.55 10.74 6,395,939 -0.47(-4.19%)
Aug 28, 2019 11.35 11.57 11.02 11.21 4,929,044 -0.04(-0.36%)
Aug 27, 2019 11.23 11.45 11.12 11.25 6,588,816 +0.30(+2.74%)
Aug 26, 2019 11.10 11.22 10.83 10.95 4,739,308 -0.06(-0.54%)
Aug 23, 2019 10.41 11.06 10.38 11.01 5,226,600 +0.70(+6.79%)
Aug 22, 2019 10.35 10.53 10.27 10.31 2,202,026 -0.13(-1.25%)
Aug 21, 2019 10.39 10.65 10.37 10.44 2,779,748 -0.06(-0.57%)
Aug 20, 2019 10.15 10.63 10.11 10.50 3,707,022 +0.51(+5.11%)
Aug 19, 2019 9.600 10.28 9.470 9.990 5,184,850 +0.09(+0.91%)
Aug 16, 2019 10.05 10.26 9.820 9.900 4,983,100 -0.36(-3.51%)
Aug 15, 2019 10.06 10.35 9.930 10.26 3,831,569 +0.08(+0.79%)
Aug 14, 2019 10.53 10.74 10.16 10.18 6,713,545 -0.09(-0.88%)
Aug 13, 2019 10.96 11.00 9.830 10.27 11,324,387 -0.39(-3.66%)
Aug 12, 2019 10.75 11.11 10.63 10.66 6,199,447 -0.05(-0.47%)
Aug 09, 2019 10.82 10.88 10.65 10.71 6,199,700 -0.10(-0.93%)
Aug 08, 2019 10.24 10.86 10.16 10.81 4,659,571 +0.33(+3.15%)
Aug 07, 2019 10.38 10.97 10.38 10.48 9,700,724 +0.59(+5.97%)
Aug 06, 2019 9.990 10.15 9.780 9.890 4,498,619 -0.13(-1.30%)
Aug 05, 2019 9.960 10.40 9.930 10.02 6,502,075 +0.47(+4.92%)
Aug 02, 2019 9.710 9.830 9.485 9.550 6,031,000 -0.29(-2.95%)
Aug 01, 2019 9.020 9.940 8.960 9.840 9,149,278 +0.42(+4.46%)
Jul 31, 2019 9.980 10.02 9.140 9.420 11,227,749 -0.64(-6.36%)
Jul 30, 2019 10.03 10.16 9.950 10.06 3,393,042 +0.08(+0.80%)
Jul 29, 2019 9.870 10.01 9.640 9.980 3,171,931 +0.16(+1.63%)
Jul 26, 2019 9.760 9.910 9.690 9.820 3,661,700 +0.15(+1.55%)
Jul 25, 2019 10.18 10.21 9.540 9.670 8,057,820 -0.59(-5.75%)
Jul 24, 2019 10.25 10.39 10.14 10.26 5,563,872 +0.24(+2.40%)
Jul 23, 2019 10.12 10.36 9.735 10.02 7,036,460 -0.08(-0.79%)
Jul 22, 2019 10.03 10.36 10.00 10.10 8,325,602 +0.20(+2.02%)
Jul 19, 2019 9.890 10.24 9.635 9.900 9,735,400 -0.02(-0.20%)
Jul 18, 2019 9.320 9.980 9.200 9.920 11,509,479 +0.61(+6.55%)
Jul 17, 2019 8.750 9.370 8.710 9.310 8,907,840 +0.74(+8.63%)
Jul 16, 2019 7.930 8.690 7.900 8.570 7,698,347 +0.66(+8.34%)
Jul 15, 2019 7.810 7.920 7.729 7.910 3,793,797 +0.11(+1.41%)
Jul 12, 2019 7.940 7.950 7.780 7.800 3,693,700 -0.13(-1.64%)
Jul 11, 2019 8.140 8.160 7.815 7.930 3,436,787 -0.21(-2.58%)
Jul 10, 2019 8.110 8.250 7.970 8.140 3,683,600 +0.23(+2.91%)
Jul 09, 2019 7.780 7.920 7.690 7.910 2,842,843 +0.13(+1.67%)
Jul 08, 2019 7.820 7.874 7.690 7.780 2,682,540 +0.00(+0.00%)
Jul 05, 2019 7.610 7.840 7.505 7.780 3,507,800 -0.10(-1.27%)
Jul 03, 2019 8.000 8.000 7.780 7.880 1,713,300 -0.05(-0.63%)
Jul 02, 2019 7.500 7.960 7.360 7.930 4,265,546 +0.48(+6.44%)
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.