First Majestic Silver (NY: AG )

5.880 +0.300 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.826 2.975 2.817 2.965 1,602,234 +0.15(+5.28%)
Jan 28, 2016 2.866 2.926 2.777 2.817 1,653,620 -0.08(-2.74%)
Jan 27, 2016 2.945 2.945 2.817 2.896 1,812,795 +0.05(+1.74%)
Jan 26, 2016 2.797 2.882 2.757 2.846 1,795,259 +0.18(+6.69%)
Jan 25, 2016 2.767 2.846 2.668 2.668 1,868,313 +0.00(+0.00%)
Jan 22, 2016 2.608 2.757 2.583 2.668 1,633,050 +0.07(+2.67%)
Jan 21, 2016 2.569 2.628 2.479 2.598 1,367,862 +0.00(+0.00%)
Jan 20, 2016 2.559 2.598 2.380 2.598 1,409,591 +0.11(+4.38%)
Jan 19, 2016 2.747 2.757 2.430 2.489 2,587,130 -0.22(-8.06%)
Jan 15, 2016 2.787 2.707 2.707 2.707 1,276,339 -0.02(-0.73%)
Jan 14, 2016 2.757 2.787 2.653 2.727 1,730,508 -0.06(-2.14%)
Jan 13, 2016 2.787 2.856 2.732 2.787 2,246,541 +0.01(+0.36%)
Jan 12, 2016 2.886 2.906 2.688 2.777 2,938,233 -0.13(-4.44%)
Jan 11, 2016 3.144 3.188 2.906 2.906 2,429,669 -0.25(-7.86%)
Jan 08, 2016 3.203 3.253 3.104 3.154 1,556,093 -0.12(-3.64%)
Jan 07, 2016 3.372 3.392 3.233 3.273 2,194,993 -0.07(-2.08%)
Jan 06, 2016 3.372 3.392 3.303 3.342 1,087,366 +0.01(+0.30%)
Jan 05, 2016 3.431 3.439 3.253 3.332 959,179 -0.06(-1.75%)
Jan 04, 2016 3.352 3.431 3.283 3.392 1,354,298 +0.15(+4.59%)
Dec 31, 2015 3.213 3.243 3.243 3.243 855,766 +0.03(+0.93%)
Dec 30, 2015 3.283 3.312 3.213 3.213 718,992 -0.15(-4.42%)
Dec 29, 2015 3.392 3.422 3.312 3.362 873,945 +0.04(+1.19%)
Dec 28, 2015 3.521 3.531 3.293 3.322 1,250,266 -0.28(-7.71%)
Dec 24, 2015 3.402 3.600 3.600 3.600 914,854 +0.21(+6.14%)
Dec 23, 2015 3.283 3.412 3.263 3.392 983,502 +0.12(+3.64%)
Dec 22, 2015 3.273 3.372 3.223 3.273 1,119,108 +0.04(+1.23%)
Dec 21, 2015 3.174 3.342 3.104 3.233 1,283,125 +0.11(+3.49%)
Dec 18, 2015 3.094 3.193 3.035 3.124 2,824,417 +0.10(+3.28%)
Dec 17, 2015 3.253 3.283 3.025 3.025 2,939,506 -0.37(-10.82%)
Dec 16, 2015 3.223 3.422 3.223 3.392 1,973,812 +0.23(+7.21%)
Dec 15, 2015 3.293 3.303 3.144 3.164 991,523 -0.08(-2.45%)
Dec 14, 2015 3.312 3.382 3.183 3.243 1,680,165 -0.09(-2.68%)
Dec 11, 2015 3.312 3.412 3.273 3.332 1,251,896 -0.08(-2.33%)
Dec 10, 2015 3.352 3.461 3.327 3.412 1,154,254 +0.02(+0.58%)
Dec 09, 2015 3.352 3.451 3.288 3.392 1,114,574 +0.11(+3.32%)
Dec 08, 2015 3.342 3.372 3.223 3.283 1,063,057 -0.09(-2.65%)
Dec 07, 2015 3.541 3.560 3.303 3.372 1,299,514 -0.22(-6.08%)
Dec 04, 2015 3.431 3.610 3.431 3.590 1,757,741 +0.19(+5.54%)
Dec 03, 2015 3.382 3.431 3.312 3.402 953,099 +0.08(+2.39%)
Dec 02, 2015 3.372 3.441 3.273 3.322 863,069 -0.14(-4.01%)
Dec 01, 2015 3.332 3.481 3.263 3.461 1,513,721 +0.15(+4.49%)
Nov 30, 2015 3.213 3.352 3.193 3.312 1,267,648 +0.12(+3.73%)
Nov 27, 2015 3.144 3.233 3.084 3.193 680,425 -0.04(-1.23%)
Nov 25, 2015 3.193 3.233 3.233 3.233 896,502 +0.00(+0.00%)
Nov 24, 2015 3.094 3.253 3.084 3.233 1,879,821 +0.24(+7.95%)
Nov 23, 2015 3.064 3.134 2.995 2.995 1,034,070 -0.09(-2.89%)
Nov 20, 2015 3.193 3.223 3.010 3.084 1,937,370 -0.12(-3.72%)
Nov 19, 2015 2.995 3.223 2.936 3.203 2,323,002 +0.25(+8.39%)
Nov 18, 2015 2.846 2.955 2.757 2.955 1,898,864 +0.13(+4.56%)
Nov 17, 2015 2.955 2.965 2.757 2.826 2,450,314 -0.15(-5.00%)
Nov 16, 2015 2.945 3.045 2.856 2.975 1,777,427 +0.04(+1.35%)
Nov 13, 2015 2.797 2.945 2.722 2.936 2,946,562 +0.14(+4.96%)
Nov 12, 2015 2.807 2.876 2.747 2.797 1,747,418 -0.06(-2.08%)
Nov 11, 2015 2.876 2.916 2.807 2.856 1,040,105 -0.02(-0.69%)
Nov 10, 2015 2.965 2.975 2.846 2.876 1,276,570 -0.14(-4.61%)
Nov 09, 2015 2.955 3.035 2.866 3.015 1,271,938 +0.07(+2.36%)
Nov 06, 2015 2.985 3.015 2.876 2.945 1,749,677 -0.15(-4.81%)
Nov 05, 2015 3.183 3.193 3.064 3.094 1,471,266 -0.09(-2.80%)
Nov 04, 2015 3.431 3.431 3.154 3.183 1,964,998 -0.22(-6.41%)
Nov 03, 2015 3.283 3.422 3.223 3.402 1,553,281 +0.07(+2.08%)
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.