First Majestic Silver (NY: AG )

6.075 +0.205 (+3.49%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.922 6.931 6.773 6.773 2,011,736 -0.13(-1.87%)
Sep 28, 2017 7.030 7.080 6.783 6.902 3,345,112 -0.13(-1.83%)
Sep 27, 2017 7.030 7.139 7.001 7.030 1,737,113 -0.07(-0.98%)
Sep 26, 2017 7.080 7.347 7.011 7.100 2,906,989 -0.12(-1.65%)
Sep 25, 2017 6.991 7.268 6.971 7.219 3,349,898 +0.15(+2.10%)
Sep 22, 2017 6.842 7.090 6.822 7.070 3,065,801 +0.29(+4.23%)
Sep 21, 2017 6.654 6.912 6.634 6.783 2,665,820 -0.01(-0.15%)
Sep 20, 2017 6.991 7.129 6.684 6.793 4,059,743 -0.18(-2.56%)
Sep 19, 2017 6.852 7.030 6.793 6.971 1,992,843 +0.19(+2.77%)
Sep 18, 2017 6.842 6.872 6.694 6.783 3,451,693 -0.16(-2.28%)
Sep 15, 2017 7.001 7.093 6.931 6.941 4,258,241 -0.11(-1.54%)
Sep 14, 2017 6.951 7.120 6.872 7.050 2,570,893 +0.10(+1.42%)
Sep 13, 2017 7.120 7.179 6.951 6.951 2,411,759 -0.24(-3.31%)
Sep 12, 2017 6.892 7.288 6.852 7.189 2,467,173 +0.26(+3.71%)
Sep 11, 2017 6.931 7.080 6.872 6.931 3,084,272 -0.19(-2.64%)
Sep 08, 2017 7.387 7.407 7.060 7.120 3,842,403 -0.33(-4.39%)
Sep 07, 2017 7.387 7.565 7.337 7.446 2,963,795 +0.18(+2.45%)
Sep 06, 2017 7.347 7.555 7.139 7.268 3,643,254 -0.11(-1.48%)
Sep 05, 2017 7.169 7.431 7.159 7.377 5,273,574 +0.34(+4.78%)
Sep 01, 2017 7.110 7.149 6.813 7.040 3,234,410 +0.04(+0.57%)
Aug 31, 2017 6.615 7.040 6.615 7.001 4,550,161 +0.43(+6.48%)
Aug 30, 2017 6.674 6.733 6.516 6.575 3,647,488 -0.21(-3.07%)
Aug 29, 2017 7.090 7.179 6.649 6.783 5,775,391 -0.14(-2.00%)
Aug 28, 2017 6.535 6.981 6.457 6.922 4,967,347 +0.50(+7.87%)
Aug 25, 2017 6.407 6.525 6.288 6.417 2,683,122 +0.07(+1.09%)
Aug 24, 2017 6.238 6.421 6.189 6.347 1,979,393 +0.05(+0.79%)
Aug 23, 2017 6.248 6.308 6.149 6.298 2,273,504 +0.10(+1.60%)
Aug 22, 2017 6.317 6.357 6.149 6.199 2,588,237 -0.15(-2.34%)
Aug 21, 2017 6.387 6.436 6.258 6.347 2,049,420 -0.02(-0.31%)
Aug 18, 2017 6.694 6.704 6.313 6.367 3,988,120 -0.12(-1.83%)
Aug 17, 2017 6.506 6.575 6.398 6.486 3,333,254 +0.03(+0.46%)
Aug 16, 2017 6.149 6.530 6.110 6.456 3,699,722 +0.30(+4.82%)
Aug 15, 2017 5.991 6.218 5.961 6.159 2,755,102 -0.06(-0.96%)
Aug 14, 2017 6.367 6.367 6.169 6.218 3,684,173 -0.24(-3.68%)
Aug 11, 2017 6.704 6.714 6.337 6.456 5,749,531 -0.22(-3.26%)
Aug 10, 2017 6.288 6.733 6.278 6.674 7,754,705 +0.51(+8.36%)
Aug 09, 2017 6.179 6.228 6.001 6.159 5,717,143 +0.13(+2.13%)
Aug 08, 2017 6.189 6.228 5.862 6.030 6,764,188 +0.00(+0.00%)
Aug 07, 2017 6.288 6.317 6.001 6.030 6,824,446 -0.15(-2.40%)
Aug 04, 2017 7.238 7.318 6.139 6.179 14,071,530 -1.44(-18.86%)
Aug 03, 2017 7.724 7.763 7.590 7.615 2,930,967 -0.15(-1.91%)
Aug 02, 2017 8.100 8.120 7.733 7.763 3,533,481 -0.35(-4.27%)
Aug 01, 2017 8.080 8.318 8.040 8.110 2,410,272 -0.04(-0.49%)
Jul 31, 2017 8.120 8.318 8.120 8.149 2,947,876 +0.03(+0.37%)
Jul 28, 2017 7.971 8.214 7.932 8.120 2,840,868 +0.22(+2.76%)
Jul 27, 2017 8.229 8.238 7.892 7.902 3,847,214 -0.24(-2.92%)
Jul 26, 2017 7.743 8.258 7.644 8.139 5,246,579 +0.34(+4.31%)
Jul 25, 2017 7.654 7.823 7.634 7.803 3,544,883 +0.20(+2.60%)
Jul 24, 2017 7.951 7.954 7.569 7.605 2,542,960 -0.32(-4.00%)
Jul 21, 2017 7.981 8.001 7.773 7.922 2,205,333 +0.06(+0.76%)
Jul 20, 2017 7.753 7.913 7.694 7.862 1,985,946 +0.07(+0.89%)
Jul 19, 2017 7.922 8.040 7.783 7.793 2,470,697 -0.13(-1.63%)
Jul 18, 2017 8.021 8.040 7.892 7.922 2,753,973 +0.06(+0.76%)
Jul 17, 2017 7.842 8.041 7.793 7.862 3,285,226 +0.18(+2.32%)
Jul 14, 2017 7.694 7.872 7.644 7.684 3,945,600 +0.22(+2.92%)
Jul 13, 2017 7.664 7.704 7.427 7.466 3,624,062 -0.19(-2.46%)
Jul 12, 2017 7.733 7.922 7.644 7.654 4,493,400 -0.07(-0.90%)
Jul 11, 2017 7.535 7.740 7.377 7.724 3,762,520 +0.17(+2.23%)
Jul 10, 2017 7.050 7.575 7.011 7.555 4,904,993 +0.44(+6.12%)
Jul 07, 2017 7.238 7.248 7.030 7.120 4,429,849 -0.19(-2.57%)
Jul 06, 2017 7.486 7.555 7.209 7.308 4,350,811 -0.17(-2.25%)
Jul 05, 2017 7.644 7.654 7.278 7.476 6,888,085 -0.13(-1.69%)
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.