First Majestic Silver (NY: AG )

5.879 +0.299 (+5.35%)
Streaming Delayed Price Updated: 2:39 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 2.816 2.965 1,602,359 +0.15(+5.28%)
Jan 28, 2016 2.866 2.925 2.777 2.816 1,653,749 -0.08(-2.74%)
Jan 27, 2016 2.945 2.945 2.816 2.896 1,812,937 +0.05(+1.74%)
Jan 26, 2016 2.796 2.882 2.757 2.846 1,795,400 +0.18(+6.69%)
Jan 25, 2016 2.767 2.846 2.668 2.668 1,868,459 +0.00(+0.00%)
Jan 22, 2016 2.608 2.757 2.583 2.668 1,633,178 +0.07(+2.67%)
Jan 21, 2016 2.568 2.628 2.479 2.598 1,367,970 +0.00(+0.00%)
Jan 20, 2016 2.558 2.598 2.380 2.598 1,409,701 +0.11(+4.38%)
Jan 19, 2016 2.747 2.757 2.430 2.489 2,587,333 -0.22(-8.06%)
Jan 15, 2016 2.787 2.707 2.707 2.707 1,276,439 -0.02(-0.73%)
Jan 14, 2016 2.757 2.787 2.653 2.727 1,730,643 -0.06(-2.14%)
Jan 13, 2016 2.787 2.856 2.732 2.787 2,246,717 +0.01(+0.36%)
Jan 12, 2016 2.886 2.906 2.687 2.777 2,938,464 -0.13(-4.44%)
Jan 11, 2016 3.144 3.188 2.906 2.906 2,429,859 -0.25(-7.86%)
Jan 08, 2016 3.203 3.253 3.104 3.154 1,556,215 -0.12(-3.64%)
Jan 07, 2016 3.372 3.391 3.233 3.272 2,195,165 -0.07(-2.08%)
Jan 06, 2016 3.372 3.391 3.302 3.342 1,087,451 +0.01(+0.30%)
Jan 05, 2016 3.431 3.439 3.253 3.332 959,254 -0.06(-1.75%)
Jan 04, 2016 3.352 3.431 3.282 3.391 1,354,404 +0.15(+4.59%)
Dec 31, 2015 3.213 3.243 3.243 3.243 855,833 +0.03(+0.93%)
Dec 30, 2015 3.282 3.312 3.213 3.213 719,049 -0.15(-4.42%)
Dec 29, 2015 3.391 3.421 3.312 3.362 874,013 +0.04(+1.19%)
Dec 28, 2015 3.520 3.530 3.292 3.322 1,250,364 -0.28(-7.71%)
Dec 24, 2015 3.401 3.600 3.600 3.600 914,925 +0.21(+6.14%)
Dec 23, 2015 3.282 3.411 3.263 3.391 983,579 +0.12(+3.64%)
Dec 22, 2015 3.272 3.372 3.223 3.272 1,119,196 +0.04(+1.23%)
Dec 21, 2015 3.173 3.342 3.104 3.233 1,283,225 +0.11(+3.49%)
Dec 18, 2015 3.094 3.193 3.034 3.124 2,824,639 +0.10(+3.28%)
Dec 17, 2015 3.253 3.282 3.025 3.025 2,939,736 -0.37(-10.82%)
Dec 16, 2015 3.223 3.421 3.223 3.391 1,973,966 +0.23(+7.21%)
Dec 15, 2015 3.292 3.302 3.144 3.163 991,600 -0.08(-2.45%)
Dec 14, 2015 3.312 3.382 3.183 3.243 1,680,297 -0.09(-2.68%)
Dec 11, 2015 3.312 3.411 3.273 3.332 1,251,994 -0.08(-2.33%)
Dec 10, 2015 3.352 3.461 3.327 3.411 1,154,345 +0.02(+0.58%)
Dec 09, 2015 3.352 3.451 3.287 3.391 1,114,661 +0.11(+3.32%)
Dec 08, 2015 3.342 3.372 3.223 3.282 1,063,141 -0.09(-2.65%)
Dec 07, 2015 3.540 3.560 3.302 3.372 1,299,616 -0.22(-6.08%)
Dec 04, 2015 3.431 3.610 3.431 3.590 1,757,878 +0.19(+5.54%)
Dec 03, 2015 3.382 3.431 3.312 3.401 953,174 +0.08(+2.39%)
Dec 02, 2015 3.372 3.441 3.272 3.322 863,137 -0.14(-4.01%)
Dec 01, 2015 3.332 3.481 3.263 3.461 1,513,839 +0.15(+4.49%)
Nov 30, 2015 3.213 3.352 3.193 3.312 1,267,747 +0.12(+3.73%)
Nov 27, 2015 3.144 3.233 3.084 3.193 680,478 -0.04(-1.23%)
Nov 25, 2015 3.193 3.233 3.233 3.233 896,572 +0.00(+0.00%)
Nov 24, 2015 3.094 3.253 3.084 3.233 1,879,968 +0.24(+7.95%)
Nov 23, 2015 3.064 3.134 2.995 2.995 1,034,151 -0.09(-2.89%)
Nov 20, 2015 3.193 3.223 3.010 3.084 1,937,522 -0.12(-3.72%)
Nov 19, 2015 2.995 3.223 2.935 3.203 2,323,184 +0.25(+8.39%)
Nov 18, 2015 2.846 2.955 2.757 2.955 1,899,013 +0.13(+4.56%)
Nov 17, 2015 2.955 2.965 2.757 2.826 2,450,506 -0.15(-5.00%)
Nov 16, 2015 2.945 3.044 2.856 2.975 1,777,566 +0.04(+1.35%)
Nov 13, 2015 2.796 2.945 2.722 2.935 2,946,793 +0.14(+4.96%)
Nov 12, 2015 2.806 2.876 2.747 2.796 1,747,555 -0.06(-2.08%)
Nov 11, 2015 2.876 2.916 2.806 2.856 1,040,186 -0.02(-0.69%)
Nov 10, 2015 2.965 2.975 2.846 2.876 1,276,671 -0.14(-4.61%)
Nov 09, 2015 2.955 3.034 2.866 3.015 1,272,038 +0.07(+2.36%)
Nov 06, 2015 2.985 3.015 2.876 2.945 1,749,814 -0.15(-4.81%)
Nov 05, 2015 3.183 3.193 3.064 3.094 1,471,381 -0.09(-2.80%)
Nov 04, 2015 3.431 3.431 3.154 3.183 1,965,152 -0.22(-6.41%)
Nov 03, 2015 3.282 3.421 3.223 3.401 1,553,403 +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.