First Majestic Silver (NY: AG )

5.750 +0.170 (+3.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.67 17.32 16.47 17.20 5,684,514 +0.79(+4.84%)
Jul 28, 2016 16.58 16.79 15.99 16.40 5,445,173 +0.01(+0.06%)
Jul 27, 2016 15.77 16.64 15.30 16.39 6,215,537 +0.87(+5.62%)
Jul 26, 2016 15.08 15.71 15.03 15.52 5,207,961 +0.71(+4.82%)
Jul 25, 2016 15.14 15.14 14.36 14.81 5,551,143 -0.65(-4.23%)
Jul 22, 2016 15.47 15.69 15.18 15.46 3,756,303 -0.30(-1.89%)
Jul 21, 2016 15.07 15.94 14.83 15.76 6,482,923 +0.80(+5.37%)
Jul 20, 2016 15.83 15.90 14.88 14.95 6,961,210 -1.58(-9.54%)
Jul 19, 2016 16.49 16.90 16.42 16.53 3,492,219 -0.16(-0.95%)
Jul 18, 2016 16.42 16.71 16.28 16.69 4,131,939 +0.06(+0.36%)
Jul 15, 2016 16.54 16.96 16.44 16.63 4,287,155 -0.17(-1.00%)
Jul 14, 2016 16.31 16.97 16.08 16.80 7,301,931 +0.03(+0.18%)
Jul 13, 2016 15.75 17.10 15.68 16.77 7,926,425 +1.49(+9.73%)
Jul 12, 2016 16.26 16.40 15.22 15.28 7,180,702 -1.03(-6.32%)
Jul 11, 2016 15.60 16.67 15.54 16.31 8,435,636 +0.48(+3.01%)
Jul 08, 2016 14.56 15.90 14.73 15.84 7,977,969 +1.11(+7.54%)
Jul 07, 2016 14.95 14.99 14.44 14.73 4,719,862 -0.47(-3.07%)
Jul 06, 2016 14.98 15.26 14.83 15.19 6,998,766 +0.38(+2.54%)
Jul 05, 2016 14.61 14.92 14.28 14.82 5,618,165 +0.14(+0.95%)
Jul 01, 2016 13.88 14.68 14.68 14.68 6,873,389 +1.21(+8.98%)
Jun 30, 2016 13.19 13.50 12.92 13.47 5,252,427 +0.46(+3.51%)
Jun 29, 2016 12.89 13.29 12.65 13.01 6,763,074 +0.53(+4.21%)
Jun 28, 2016 12.17 12.72 12.10 12.49 4,395,935 +0.13(+1.04%)
Jun 27, 2016 12.91 13.14 11.98 12.36 7,298,838 -0.61(-4.67%)
Jun 24, 2016 13.16 13.22 12.64 12.96 7,187,919 +0.66(+5.40%)
Jun 23, 2016 12.25 12.46 12.05 12.30 2,973,874 -0.06(-0.48%)
Jun 22, 2016 12.33 12.44 11.91 12.36 5,250,440 +0.03(+0.24%)
Jun 21, 2016 12.29 12.47 12.15 12.33 3,501,196 -0.31(-2.43%)
Jun 20, 2016 11.88 12.75 11.77 12.63 5,410,957 +0.49(+4.00%)
Jun 17, 2016 12.63 12.68 11.91 12.15 22,351,442 -0.18(-1.45%)
Jun 16, 2016 13.34 13.46 12.09 12.33 7,768,676 -0.47(-3.64%)
Jun 15, 2016 12.18 12.94 12.07 12.79 5,458,930 +0.63(+5.22%)
Jun 14, 2016 12.45 12.54 11.85 12.16 4,616,354 -0.33(-2.62%)
Jun 13, 2016 12.60 12.74 12.20 12.49 4,628,014 +0.13(+1.04%)
Jun 10, 2016 12.76 13.21 12.24 12.36 5,834,438 -0.40(-3.11%)
Jun 09, 2016 12.34 12.83 12.05 12.75 5,541,212 +0.46(+3.71%)
Jun 08, 2016 12.26 12.72 12.14 12.30 5,993,364 +0.80(+6.99%)
Jun 07, 2016 11.51 11.73 11.33 11.49 3,391,652 -0.27(-2.28%)
Jun 06, 2016 11.69 11.90 11.36 11.76 5,566,961 +0.10(+0.85%)
Jun 03, 2016 11.10 11.69 11.04 11.66 7,167,573 +1.29(+12.43%)
Jun 02, 2016 10.16 10.54 10.04 10.37 3,717,883 +0.14(+1.36%)
Jun 01, 2016 10.41 10.53 9.996 10.23 3,621,262 -0.10(-0.96%)
May 31, 2016 10.02 10.62 10.01 10.33 5,012,951 +0.07(+0.68%)
May 27, 2016 10.69 10.26 10.26 10.26 4,621,116 -0.56(-5.13%)
May 26, 2016 11.32 11.38 10.64 10.82 4,611,076 -0.11(-1.00%)
May 25, 2016 10.31 10.98 9.986 10.93 6,641,015 +0.53(+5.05%)
May 24, 2016 10.94 11.16 10.31 10.40 6,239,534 -0.91(-8.06%)
May 23, 2016 11.09 11.58 10.82 11.31 3,969,072 -0.06(-0.52%)
May 20, 2016 11.51 11.67 10.81 11.37 5,446,029 -0.01(-0.09%)
May 19, 2016 10.61 11.55 10.23 11.38 8,451,751 +0.29(+2.59%)
May 18, 2016 11.70 11.99 11.03 11.10 7,940,073 -0.88(-7.37%)
May 17, 2016 11.48 12.13 11.17 11.98 10,049,729 +0.84(+7.57%)
May 16, 2016 10.80 11.34 10.79 11.14 6,069,178 +0.53(+4.95%)
May 13, 2016 10.60 10.75 10.37 10.61 4,852,112 -0.08(-0.74%)
May 12, 2016 10.37 10.80 10.28 10.69 6,383,176 +0.31(+2.96%)
May 11, 2016 10.24 10.77 10.02 10.38 7,529,994 +0.59(+5.97%)
May 10, 2016 9.341 9.847 9.292 9.798 3,632,404 +0.48(+5.11%)
May 09, 2016 9.728 9.758 9.213 9.322 4,998,479 -0.95(-9.27%)
May 06, 2016 9.917 10.42 9.837 10.27 6,768,199 +0.55(+5.61%)
May 05, 2016 9.540 9.798 9.480 9.728 3,746,563 +0.39(+4.14%)
May 04, 2016 9.599 9.986 9.312 9.341 5,165,582 -0.48(-4.85%)
May 03, 2016 9.976 10.13 9.619 9.817 5,132,123 -0.20(-1.98%)
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.