First Majestic Silver (NY: AG )

5.790 +0.210 (+3.76%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.831 6.223 5.762 6.138 2,360,134 +0.33(+5.63%)
Jan 29, 2015 5.861 6.009 5.613 5.811 2,653,286 -0.22(-3.62%)
Jan 28, 2015 6.287 6.495 5.970 6.029 2,694,681 -0.50(-7.60%)
Jan 27, 2015 6.138 6.575 6.099 6.525 3,021,394 +0.41(+6.65%)
Jan 26, 2015 5.861 6.158 5.781 6.119 2,401,446 +0.23(+3.87%)
Jan 23, 2015 6.138 6.198 5.801 5.890 2,501,616 -0.35(-5.56%)
Jan 22, 2015 6.416 6.515 6.178 6.238 2,401,538 -0.12(-1.87%)
Jan 21, 2015 6.505 6.565 6.139 6.357 2,822,654 -0.02(-0.31%)
Jan 20, 2015 6.357 6.565 6.198 6.376 2,550,550 +0.19(+3.04%)
Jan 16, 2015 5.920 6.267 5.890 6.188 2,557,793 +0.33(+5.58%)
Jan 15, 2015 6.287 6.357 5.841 5.861 3,014,015 +0.01(+0.17%)
Jan 14, 2015 6.426 6.485 5.762 5.851 4,004,554 -0.61(-9.51%)
Jan 13, 2015 6.922 6.942 6.327 6.466 4,589,675 -0.26(-3.83%)
Jan 12, 2015 6.257 7.090 6.238 6.723 4,696,205 +0.54(+8.65%)
Jan 09, 2015 5.881 6.218 5.881 6.188 2,449,398 +0.33(+5.58%)
Jan 08, 2015 6.188 6.416 5.791 5.861 3,143,211 -0.28(-4.52%)
Jan 07, 2015 6.079 6.362 5.871 6.138 4,866,966 -0.17(-2.67%)
Jan 06, 2015 5.533 6.357 5.464 6.307 5,772,502 +0.81(+14.80%)
Jan 05, 2015 5.266 5.494 5.167 5.494 2,930,428 +0.32(+6.13%)
Jan 02, 2015 4.829 5.186 4.710 5.176 2,412,260 +0.20(+3.98%)
Dec 31, 2014 4.938 4.978 4.978 4.978 2,280,810 -0.03(-0.59%)
Dec 30, 2014 4.790 5.048 4.700 5.008 2,240,365 +0.36(+7.68%)
Dec 29, 2014 4.859 4.859 4.621 4.651 1,770,166 -0.19(-3.89%)
Dec 26, 2014 4.899 4.958 4.825 4.839 1,256,522 +0.11(+2.31%)
Dec 24, 2014 4.482 4.730 4.730 4.730 1,310,624 +0.21(+4.61%)
Dec 23, 2014 4.542 4.909 4.492 4.522 1,916,200 -0.05(-1.08%)
Dec 22, 2014 4.919 4.968 4.562 4.572 4,085,579 -0.51(-9.96%)
Dec 19, 2014 4.810 5.107 4.760 5.077 26,887,454 +0.24(+4.92%)
Dec 18, 2014 4.720 4.839 4.537 4.839 3,022,471 +0.23(+4.95%)
Dec 17, 2014 4.314 4.641 4.244 4.611 3,538,190 +0.33(+7.64%)
Dec 16, 2014 4.512 4.572 4.234 4.284 3,236,273 -0.07(-1.59%)
Dec 15, 2014 4.710 5.172 4.334 4.353 6,234,794 -0.41(-8.54%)
Dec 12, 2014 4.462 4.919 4.453 4.760 3,033,024 +0.25(+5.49%)
Dec 11, 2014 4.492 4.750 4.462 4.512 2,470,843 -0.06(-1.30%)
Dec 10, 2014 4.581 4.800 4.472 4.572 2,942,109 +0.03(+0.66%)
Dec 09, 2014 4.165 4.681 4.096 4.542 3,109,722 +0.54(+13.37%)
Dec 08, 2014 4.115 4.115 3.719 4.006 3,003,783 -0.04(-0.98%)
Dec 05, 2014 4.026 4.190 3.986 4.046 1,323,085 -0.08(-1.92%)
Dec 04, 2014 4.314 4.334 4.105 4.125 1,773,620 -0.13(-3.03%)
Dec 03, 2014 4.096 4.343 4.035 4.254 1,859,732 +0.26(+6.45%)
Dec 02, 2014 4.165 4.314 3.986 3.996 2,201,777 -0.28(-6.50%)
Dec 01, 2014 4.155 4.343 4.076 4.274 2,542,144 +0.24(+5.90%)
Nov 28, 2014 4.522 4.522 4.016 4.036 2,554,731 -0.73(-15.38%)
Nov 26, 2014 4.948 4.770 4.770 4.770 2,222,524 -0.19(-3.80%)
Nov 25, 2014 4.899 5.028 4.824 4.958 2,449,508 +0.08(+1.63%)
Nov 24, 2014 5.048 5.057 4.750 4.879 4,454,718 -0.33(-6.29%)
Nov 21, 2014 5.315 5.414 5.092 5.206 3,270,751 +0.07(+1.35%)
Nov 20, 2014 5.137 5.206 4.988 5.137 2,033,701 +0.11(+2.17%)
Nov 19, 2014 5.405 5.424 4.968 5.028 3,450,384 -0.40(-7.31%)
Nov 18, 2014 5.206 5.454 5.176 5.424 2,355,063 +0.36(+7.05%)
Nov 17, 2014 5.127 5.147 4.899 5.067 2,844,774 -0.17(-3.22%)
Nov 14, 2014 4.611 5.246 4.572 5.236 3,236,128 +0.50(+10.46%)
Nov 13, 2014 4.909 4.998 4.671 4.740 2,460,294 -0.14(-2.85%)
Nov 12, 2014 4.958 5.117 4.730 4.879 3,462,495 -0.27(-5.20%)
Nov 11, 2014 5.028 5.236 4.909 5.147 2,568,111 +0.27(+5.49%)
Nov 10, 2014 5.246 5.315 4.819 4.879 2,628,793 -0.41(-7.69%)
Nov 07, 2014 4.919 5.315 4.879 5.286 2,603,958 +0.50(+10.35%)
Nov 06, 2014 4.700 4.958 4.653 4.790 2,391,329 +0.20(+4.32%)
Nov 05, 2014 4.770 4.859 4.572 4.591 3,671,998 -0.38(-7.58%)
Nov 04, 2014 5.256 5.276 4.958 4.968 2,302,256 -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.