First Majestic Silver (NY: AG )

8.335 +0.205 (+2.52%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.880 6.275 5.810 6.190 2,340,463 +0.33(+5.63%)
Jan 29, 2015 5.910 6.060 5.660 5.860 2,631,171 -0.22(-3.62%)
Jan 28, 2015 6.340 6.550 6.020 6.080 2,672,221 -0.50(-7.60%)
Jan 27, 2015 6.190 6.630 6.150 6.580 2,996,211 +0.41(+6.65%)
Jan 26, 2015 5.910 6.210 5.830 6.170 2,381,430 +0.23(+3.87%)
Jan 23, 2015 6.190 6.250 5.850 5.940 2,480,766 -0.35(-5.56%)
Jan 22, 2015 6.470 6.570 6.230 6.290 2,381,522 -0.12(-1.87%)
Jan 21, 2015 6.560 6.620 6.190 6.410 2,799,128 -0.02(-0.31%)
Jan 20, 2015 6.410 6.620 6.250 6.430 2,529,292 +0.19(+3.04%)
Jan 16, 2015 5.970 6.320 5.940 6.240 2,536,474 +0.33(+5.58%)
Jan 15, 2015 6.340 6.410 5.890 5.910 2,988,894 +0.01(+0.17%)
Jan 14, 2015 6.480 6.540 5.810 5.900 3,971,177 -0.62(-9.51%)
Jan 13, 2015 6.980 7.000 6.380 6.520 4,551,421 -0.26(-3.83%)
Jan 12, 2015 6.310 7.150 6.290 6.780 4,657,063 +0.54(+8.65%)
Jan 09, 2015 5.930 6.270 5.930 6.240 2,428,983 +0.33(+5.58%)
Jan 08, 2015 6.240 6.470 5.840 5.910 3,117,013 -0.28(-4.52%)
Jan 07, 2015 6.130 6.415 5.920 6.190 4,826,400 -0.17(-2.67%)
Jan 06, 2015 5.580 6.410 5.510 6.360 5,724,389 +0.82(+14.80%)
Jan 05, 2015 5.310 5.540 5.210 5.540 2,906,003 +0.32(+6.13%)
Jan 02, 2015 4.870 5.230 4.750 5.220 2,392,154 +0.20(+3.98%)
Dec 31, 2014 4.980 5.020 5.020 5.020 2,261,800 -0.03(-0.59%)
Dec 30, 2014 4.830 5.090 4.740 5.050 2,221,692 +0.36(+7.68%)
Dec 29, 2014 4.900 4.900 4.660 4.690 1,755,412 -0.19(-3.89%)
Dec 26, 2014 4.940 5.000 4.866 4.880 1,246,049 +0.11(+2.31%)
Dec 24, 2014 4.520 4.770 4.770 4.770 1,299,700 +0.21(+4.61%)
Dec 23, 2014 4.580 4.950 4.530 4.560 1,900,229 -0.05(-1.08%)
Dec 22, 2014 4.960 5.010 4.600 4.610 4,051,526 -0.51(-9.96%)
Dec 19, 2014 4.850 5.150 4.800 5.120 26,663,348 +0.24(+4.92%)
Dec 18, 2014 4.760 4.880 4.575 4.880 2,997,279 +0.23(+4.95%)
Dec 17, 2014 4.350 4.680 4.280 4.650 3,508,700 +0.33(+7.64%)
Dec 16, 2014 4.550 4.610 4.270 4.320 3,209,299 -0.07(-1.59%)
Dec 15, 2014 4.750 5.215 4.370 4.390 6,182,828 -0.41(-8.54%)
Dec 12, 2014 4.500 4.960 4.490 4.800 3,007,744 +0.25(+5.49%)
Dec 11, 2014 4.530 4.790 4.500 4.550 2,450,249 -0.06(-1.30%)
Dec 10, 2014 4.620 4.840 4.510 4.610 2,917,587 +0.03(+0.66%)
Dec 09, 2014 4.200 4.720 4.130 4.580 3,083,803 +0.54(+13.37%)
Dec 08, 2014 4.150 4.150 3.750 4.040 2,978,747 -0.04(-0.98%)
Dec 05, 2014 4.060 4.225 4.020 4.080 1,312,058 -0.08(-1.92%)
Dec 04, 2014 4.350 4.370 4.140 4.160 1,758,837 -0.13(-3.03%)
Dec 03, 2014 4.130 4.380 4.069 4.290 1,844,232 +0.26(+6.45%)
Dec 02, 2014 4.200 4.350 4.020 4.030 2,183,426 -0.28(-6.50%)
Dec 01, 2014 4.190 4.380 4.110 4.310 2,520,956 +0.24(+5.90%)
Nov 28, 2014 4.560 4.560 4.050 4.070 2,533,438 -0.74(-15.38%)
Nov 26, 2014 4.990 4.810 4.810 4.810 2,204,000 -0.19(-3.80%)
Nov 25, 2014 4.940 5.070 4.865 5.000 2,429,092 +0.08(+1.63%)
Nov 24, 2014 5.090 5.100 4.790 4.920 4,417,588 -0.33(-6.29%)
Nov 21, 2014 5.360 5.460 5.135 5.250 3,243,490 +0.07(+1.35%)
Nov 20, 2014 5.180 5.250 5.030 5.180 2,016,751 +0.11(+2.17%)
Nov 19, 2014 5.450 5.470 5.010 5.070 3,421,626 -0.40(-7.31%)
Nov 18, 2014 5.250 5.500 5.220 5.470 2,335,434 +0.36(+7.05%)
Nov 17, 2014 5.170 5.190 4.940 5.110 2,821,063 -0.17(-3.22%)
Nov 14, 2014 4.650 5.290 4.610 5.280 3,209,155 +0.50(+10.46%)
Nov 13, 2014 4.950 5.040 4.710 4.780 2,439,788 -0.14(-2.85%)
Nov 12, 2014 5.000 5.160 4.770 4.920 3,433,636 -0.27(-5.20%)
Nov 11, 2014 5.070 5.280 4.950 5.190 2,546,706 +0.27(+5.49%)
Nov 10, 2014 5.290 5.360 4.860 4.920 2,606,883 -0.41(-7.69%)
Nov 07, 2014 4.960 5.360 4.920 5.330 2,582,255 +0.50(+10.35%)
Nov 06, 2014 4.740 5.000 4.692 4.830 2,371,398 +0.20(+4.32%)
Nov 05, 2014 4.810 4.900 4.610 4.630 3,641,393 -0.38(-7.58%)
Nov 04, 2014 5.300 5.320 5.000 5.010 2,283,067 -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.