Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

5.870 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.49 10.60 10.25 10.56 4,404,781 +0.30(+2.89%)
Oct 30, 2019 10.28 10.31 9.842 10.27 4,143,938 +0.06(+0.58%)
Oct 29, 2019 10.07 10.34 10.02 10.21 2,958,400 +0.00(+0.00%)
Oct 28, 2019 10.45 10.50 10.17 10.21 3,674,166 -0.44(-4.09%)
Oct 25, 2019 10.73 10.87 10.33 10.64 5,744,049 +0.30(+2.87%)
Oct 24, 2019 9.980 10.35 9.980 10.35 2,777,661 +0.41(+4.08%)
Oct 23, 2019 9.862 10.17 9.852 9.941 3,147,754 +0.15(+1.52%)
Oct 22, 2019 9.881 10.00 9.664 9.792 2,923,492 -0.07(-0.70%)
Oct 21, 2019 10.27 10.34 9.832 9.862 3,085,949 -0.28(-2.73%)
Oct 18, 2019 10.21 10.40 9.931 10.14 3,581,988 -0.13(-1.25%)
Oct 17, 2019 9.812 10.30 9.782 10.27 5,140,802 +0.42(+4.22%)
Oct 16, 2019 9.228 9.862 9.178 9.852 5,072,502 +0.75(+8.27%)
Oct 15, 2019 9.238 9.297 9.069 9.099 4,132,352 -0.25(-2.65%)
Oct 14, 2019 9.218 9.426 9.149 9.347 1,761,955 +0.22(+2.39%)
Oct 11, 2019 9.525 9.540 9.089 9.129 4,370,782 -0.52(-5.44%)
Oct 10, 2019 9.535 9.683 9.327 9.654 3,381,046 +0.08(+0.83%)
Oct 09, 2019 9.753 9.862 9.545 9.574 3,119,884 -0.19(-1.93%)
Oct 08, 2019 9.624 9.782 9.475 9.763 3,175,510 +0.34(+3.57%)
Oct 07, 2019 9.505 9.618 9.337 9.426 2,213,688 -0.14(-1.45%)
Oct 04, 2019 9.327 9.604 9.218 9.565 2,455,560 +0.19(+2.01%)
Oct 03, 2019 9.406 9.743 9.347 9.376 3,784,963 -0.11(-1.15%)
Oct 02, 2019 9.406 9.436 9.109 9.485 3,505,192 +0.37(+4.02%)
Oct 01, 2019 9.030 9.396 8.891 9.119 5,586,907 +0.12(+1.32%)
Sep 30, 2019 9.228 9.386 8.822 9.000 7,302,145 -0.53(-5.61%)
Sep 27, 2019 9.466 9.693 9.347 9.535 5,424,088 -0.27(-2.73%)
Sep 26, 2019 9.842 9.990 9.777 9.802 4,316,745 -0.10(-1.00%)
Sep 25, 2019 10.28 10.37 9.683 9.901 6,094,465 -0.52(-5.03%)
Sep 24, 2019 10.22 10.53 10.00 10.43 5,414,916 +0.03(+0.29%)
Sep 23, 2019 10.29 10.55 10.18 10.40 8,076,395 +0.41(+4.06%)
Sep 20, 2019 9.852 10.04 9.669 9.990 4,971,416 +0.12(+1.20%)
Sep 19, 2019 9.555 9.951 9.537 9.871 3,199,620 +0.34(+3.53%)
Sep 18, 2019 9.683 9.802 9.218 9.535 4,886,767 -0.17(-1.73%)
Sep 17, 2019 9.683 9.763 9.470 9.703 3,262,964 +0.13(+1.34%)
Sep 16, 2019 9.574 9.703 9.208 9.574 4,186,844 +0.36(+3.87%)
Sep 13, 2019 9.733 9.852 9.208 9.218 6,040,781 -0.47(-4.81%)
Sep 12, 2019 10.25 10.40 9.664 9.683 5,507,582 -0.18(-1.81%)
Sep 11, 2019 9.763 10.12 9.673 9.862 4,317,697 +0.19(+1.94%)
Sep 10, 2019 9.535 9.921 9.436 9.673 4,825,367 +0.04(+0.41%)
Sep 09, 2019 9.753 9.832 9.327 9.634 6,708,468 -0.14(-1.42%)
Sep 06, 2019 10.18 10.33 9.753 9.772 6,211,467 -0.41(-3.99%)
Sep 05, 2019 10.78 10.86 10.00 10.18 8,922,093 -1.03(-9.19%)
Sep 04, 2019 11.16 11.34 11.00 11.21 4,984,233 +0.04(+0.35%)
Sep 03, 2019 11.02 11.51 10.97 11.17 6,606,674 +0.40(+3.68%)
Aug 30, 2019 10.68 10.96 10.59 10.77 3,985,273 +0.14(+1.30%)
Aug 29, 2019 11.17 11.18 10.45 10.63 6,459,759 -0.47(-4.19%)
Aug 28, 2019 11.24 11.46 10.91 11.10 4,978,227 -0.04(-0.36%)
Aug 27, 2019 11.12 11.34 11.01 11.14 6,654,560 +0.30(+2.74%)
Aug 26, 2019 10.99 11.11 10.72 10.84 4,786,598 -0.06(-0.54%)
Aug 23, 2019 10.31 10.95 10.28 10.90 5,278,752 +0.69(+6.79%)
Aug 22, 2019 10.25 10.43 10.17 10.21 2,223,998 -0.13(-1.25%)
Aug 21, 2019 10.29 10.54 10.27 10.34 2,807,485 -0.06(-0.57%)
Aug 20, 2019 10.05 10.53 10.01 10.40 3,744,011 +0.51(+5.11%)
Aug 19, 2019 9.505 10.18 9.376 9.891 5,236,585 +0.09(+0.91%)
Aug 16, 2019 9.951 10.16 9.723 9.802 5,032,822 -0.36(-3.51%)
Aug 15, 2019 9.961 10.25 9.832 10.16 3,869,801 +0.08(+0.79%)
Aug 14, 2019 10.43 10.63 10.06 10.08 6,780,534 -0.09(-0.88%)
Aug 13, 2019 10.85 10.89 9.733 10.17 11,437,384 -0.39(-3.66%)
Aug 12, 2019 10.64 11.00 10.53 10.55 6,261,306 -0.05(-0.47%)
Aug 09, 2019 10.71 10.77 10.54 10.60 6,261,562 -0.10(-0.92%)
Aug 08, 2019 10.14 10.75 10.06 10.70 4,706,065 +0.33(+3.15%)
Aug 07, 2019 10.28 10.86 10.28 10.38 9,797,520 +0.58(+5.97%)
Aug 06, 2019 9.891 10.05 9.683 9.792 4,543,507 -0.13(-1.30%)
Aug 05, 2019 9.862 10.30 9.832 9.921 6,566,954 +0.47(+4.92%)
Aug 02, 2019 9.614 9.733 9.391 9.456 6,091,178 -0.29(-2.95%)
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.