First Majestic Silver (NY: AG )

6.020 +0.150 (+2.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 4.822 5.178 4.703 5.168 2,416,023 +0.20(+3.98%)
Dec 31, 2014 4.931 4.970 4.970 4.970 2,284,368 -0.03(-0.59%)
Dec 30, 2014 4.782 5.040 4.693 5.000 2,243,860 +0.36(+7.68%)
Dec 29, 2014 4.852 4.852 4.614 4.644 1,772,927 -0.19(-3.89%)
Dec 26, 2014 4.891 4.951 4.818 4.832 1,258,482 +0.11(+2.31%)
Dec 24, 2014 4.475 4.723 4.723 4.723 1,312,668 +0.21(+4.61%)
Dec 23, 2014 4.535 4.901 4.485 4.515 1,919,189 -0.05(-1.08%)
Dec 22, 2014 4.911 4.960 4.555 4.564 4,091,953 -0.50(-9.96%)
Dec 19, 2014 4.802 5.099 4.753 5.069 26,929,402 +0.24(+4.92%)
Dec 18, 2014 4.713 4.832 4.530 4.832 3,027,186 +0.23(+4.95%)
Dec 17, 2014 4.307 4.634 4.238 4.604 3,543,710 +0.33(+7.64%)
Dec 16, 2014 4.505 4.564 4.228 4.277 3,241,322 -0.07(-1.59%)
Dec 15, 2014 4.703 5.163 4.327 4.347 6,244,521 -0.41(-8.54%)
Dec 12, 2014 4.456 4.911 4.446 4.753 3,037,756 +0.25(+5.49%)
Dec 11, 2014 4.485 4.743 4.456 4.505 2,474,698 -0.06(-1.30%)
Dec 10, 2014 4.574 4.792 4.465 4.564 2,946,699 +0.03(+0.66%)
Dec 09, 2014 4.159 4.673 4.089 4.535 3,114,574 +0.53(+13.37%)
Dec 08, 2014 4.109 4.109 3.713 4.000 3,008,469 -0.04(-0.98%)
Dec 05, 2014 4.020 4.183 3.980 4.040 1,325,150 -0.08(-1.92%)
Dec 04, 2014 4.307 4.327 4.099 4.119 1,776,387 -0.13(-3.03%)
Dec 03, 2014 4.089 4.337 4.029 4.248 1,862,634 +0.26(+6.45%)
Dec 02, 2014 4.159 4.307 3.980 3.990 2,205,212 -0.28(-6.50%)
Dec 01, 2014 4.149 4.337 4.069 4.267 2,546,110 +0.24(+5.90%)
Nov 28, 2014 4.515 4.515 4.010 4.030 2,558,717 -0.73(-15.38%)
Nov 26, 2014 4.941 4.762 4.762 4.762 2,225,992 -0.19(-3.80%)
Nov 25, 2014 4.891 5.020 4.817 4.951 2,453,330 +0.08(+1.63%)
Nov 24, 2014 5.040 5.050 4.743 4.871 4,461,667 -0.33(-6.29%)
Nov 21, 2014 5.307 5.406 5.084 5.198 3,275,854 +0.07(+1.35%)
Nov 20, 2014 5.129 5.198 4.980 5.129 2,036,874 +0.11(+2.17%)
Nov 19, 2014 5.396 5.416 4.960 5.020 3,455,767 -0.40(-7.31%)
Nov 18, 2014 5.198 5.446 5.168 5.416 2,358,737 +0.36(+7.05%)
Nov 17, 2014 5.119 5.139 4.891 5.060 2,849,212 -0.17(-3.22%)
Nov 14, 2014 4.604 5.238 4.564 5.228 3,241,176 +0.50(+10.46%)
Nov 13, 2014 4.901 4.990 4.663 4.733 2,464,132 -0.14(-2.85%)
Nov 12, 2014 4.951 5.109 4.723 4.871 3,467,897 -0.27(-5.20%)
Nov 11, 2014 5.020 5.228 4.901 5.139 2,572,117 +0.27(+5.49%)
Nov 10, 2014 5.238 5.307 4.812 4.871 2,632,895 -0.41(-7.69%)
Nov 07, 2014 4.911 5.307 4.871 5.277 2,608,021 +0.50(+10.35%)
Nov 06, 2014 4.693 4.951 4.646 4.782 2,395,060 +0.20(+4.32%)
Nov 05, 2014 4.762 4.852 4.564 4.584 3,677,727 -0.38(-7.58%)
Nov 04, 2014 5.248 5.267 4.951 4.960 2,305,848 -0.34(-6.36%)
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.