First Majestic Silver (NY: AG )

5.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.535 5.574 5.228 5.357 2,128,117 -0.17(-3.05%)
Mar 30, 2015 5.693 5.763 5.475 5.525 1,412,992 -0.29(-4.94%)
Mar 27, 2015 5.763 5.881 5.555 5.812 1,419,026 +0.07(+1.21%)
Mar 26, 2015 6.000 6.188 5.663 5.743 1,897,779 -0.17(-2.85%)
Mar 25, 2015 5.990 6.079 5.862 5.911 1,324,622 -0.04(-0.67%)
Mar 24, 2015 6.089 6.089 5.901 5.951 1,512,935 -0.12(-1.96%)
Mar 23, 2015 5.753 6.089 5.733 6.069 2,227,436 +0.50(+8.88%)
Mar 20, 2015 5.624 5.881 5.574 5.574 6,374,117 +0.05(+0.90%)
Mar 19, 2015 5.277 5.614 5.238 5.525 1,513,950 +0.16(+2.95%)
Mar 18, 2015 5.000 5.376 4.941 5.366 2,021,620 +0.33(+6.48%)
Mar 17, 2015 5.050 5.233 5.000 5.040 1,414,079 -0.09(-1.74%)
Mar 16, 2015 5.178 5.253 4.990 5.129 1,817,301 -0.03(-0.58%)
Mar 13, 2015 5.050 5.168 4.881 5.159 1,207,863 +0.16(+3.17%)
Mar 12, 2015 5.079 5.134 4.951 5.000 1,599,051 -0.03(-0.59%)
Mar 11, 2015 4.832 5.040 4.629 5.030 2,152,369 +0.20(+4.10%)
Mar 10, 2015 4.901 5.040 4.743 4.832 2,659,440 -0.12(-2.40%)
Mar 09, 2015 5.485 5.495 4.951 4.951 2,108,273 -0.50(-9.09%)
Mar 06, 2015 5.545 5.688 5.327 5.446 2,153,574 -0.34(-5.82%)
Mar 05, 2015 5.792 5.931 5.703 5.782 973,144 -0.02(-0.34%)
Mar 04, 2015 5.941 5.921 5.703 5.802 1,390,126 -0.12(-2.01%)
Mar 03, 2015 6.060 6.208 5.881 5.921 1,654,324 -0.10(-1.64%)
Mar 02, 2015 6.119 6.178 5.911 6.020 1,262,008 -0.10(-1.62%)
Feb 27, 2015 6.079 6.178 6.020 6.119 1,228,796 +0.10(+1.64%)
Feb 26, 2015 6.060 6.188 5.970 6.020 1,579,889 +0.08(+1.33%)
Feb 25, 2015 5.743 6.238 5.713 5.941 2,999,779 +0.28(+4.90%)
Feb 24, 2015 5.327 5.660 5.267 5.663 1,793,618 +0.32(+5.93%)
Feb 23, 2015 5.396 5.505 5.208 5.347 2,062,865 -0.17(-3.05%)
Feb 20, 2015 5.822 5.891 5.416 5.515 3,414,364 -0.29(-4.95%)
Feb 19, 2015 6.079 6.129 5.763 5.802 1,835,596 -0.26(-4.25%)
Feb 18, 2015 5.842 6.069 5.782 6.060 1,890,365 +0.19(+3.20%)
Feb 17, 2015 5.871 6.000 5.842 5.871 1,178,429 -0.15(-2.47%)
Feb 13, 2015 5.931 6.020 6.020 6.020 1,907,141 +0.17(+2.88%)
Feb 12, 2015 6.020 6.040 5.772 5.852 1,811,891 -0.07(-1.17%)
Feb 11, 2015 6.089 6.149 5.881 5.921 1,931,848 -0.20(-3.24%)
Feb 10, 2015 5.980 6.119 5.862 6.119 1,814,048 -0.01(-0.16%)
Feb 09, 2015 6.089 6.248 6.020 6.129 1,564,247 +0.13(+2.15%)
Feb 06, 2015 5.980 6.238 5.906 6.000 2,903,649 -0.26(-4.11%)
Feb 05, 2015 6.119 6.347 6.069 6.258 2,044,227 +0.07(+1.12%)
Feb 04, 2015 6.248 6.297 6.069 6.188 1,880,593 +0.05(+0.81%)
Feb 03, 2015 6.228 6.327 5.951 6.139 2,238,063 -0.14(-2.21%)
Feb 02, 2015 5.941 6.406 5.891 6.277 2,193,524 +0.15(+2.42%)
Jan 30, 2015 5.822 6.213 5.753 6.129 2,363,816 +0.33(+5.63%)
Jan 29, 2015 5.852 6.000 5.604 5.802 2,657,425 -0.22(-3.62%)
Jan 28, 2015 6.277 6.485 5.961 6.020 2,698,885 -0.50(-7.60%)
Jan 27, 2015 6.129 6.564 6.089 6.515 3,026,108 +0.41(+6.65%)
Jan 26, 2015 5.852 6.149 5.772 6.109 2,405,192 +0.23(+3.87%)
Jan 23, 2015 6.129 6.188 5.792 5.881 2,505,519 -0.35(-5.56%)
Jan 22, 2015 6.406 6.505 6.168 6.228 2,405,285 -0.12(-1.87%)
Jan 21, 2015 6.495 6.555 6.129 6.347 2,827,058 -0.02(-0.31%)
Jan 20, 2015 6.347 6.555 6.188 6.366 2,554,529 +0.19(+3.04%)
Jan 16, 2015 5.911 6.258 5.881 6.178 2,561,783 +0.33(+5.58%)
Jan 15, 2015 6.277 6.347 5.832 5.852 3,018,717 +0.01(+0.17%)
Jan 14, 2015 6.416 6.475 5.753 5.842 4,010,802 -0.61(-9.51%)
Jan 13, 2015 6.911 6.931 6.317 6.456 4,596,836 -0.26(-3.83%)
Jan 12, 2015 6.248 7.079 6.228 6.713 4,703,532 +0.53(+8.65%)
Jan 09, 2015 5.871 6.208 5.871 6.178 2,453,220 +0.33(+5.58%)
Jan 08, 2015 6.178 6.406 5.782 5.852 3,148,115 -0.28(-4.52%)
Jan 07, 2015 6.069 6.352 5.862 6.129 4,874,559 -0.17(-2.67%)
Jan 06, 2015 5.525 6.347 5.456 6.297 5,781,508 +0.81(+14.80%)
Jan 05, 2015 5.258 5.485 5.159 5.485 2,934,999 +0.32(+6.13%)
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.