First Majestic Silver (NY: AG )

5.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.921 6.931 6.772 6.772 2,011,902 -0.13(-1.87%)
Sep 28, 2017 7.030 7.079 6.782 6.901 3,345,389 -0.13(-1.83%)
Sep 27, 2017 7.030 7.139 7.000 7.030 1,737,257 -0.07(-0.98%)
Sep 26, 2017 7.079 7.347 7.010 7.099 2,907,229 -0.12(-1.65%)
Sep 25, 2017 6.990 7.267 6.970 7.218 3,350,175 +0.15(+2.10%)
Sep 22, 2017 6.842 7.089 6.822 7.069 3,066,054 +0.29(+4.23%)
Sep 21, 2017 6.654 6.911 6.634 6.782 2,666,040 -0.01(-0.15%)
Sep 20, 2017 6.990 7.129 6.683 6.792 4,060,079 -0.18(-2.56%)
Sep 19, 2017 6.852 7.030 6.792 6.970 1,993,008 +0.19(+2.77%)
Sep 18, 2017 6.842 6.871 6.693 6.782 3,451,978 -0.16(-2.28%)
Sep 15, 2017 7.000 7.093 6.931 6.941 4,258,593 -0.11(-1.55%)
Sep 14, 2017 6.951 7.119 6.871 7.050 2,571,105 +0.10(+1.42%)
Sep 13, 2017 7.119 7.178 6.951 6.951 2,411,958 -0.24(-3.31%)
Sep 12, 2017 6.891 7.287 6.852 7.188 2,467,376 +0.26(+3.71%)
Sep 11, 2017 6.931 7.079 6.871 6.931 3,084,527 -0.19(-2.64%)
Sep 08, 2017 7.386 7.406 7.060 7.119 3,842,720 -0.33(-4.39%)
Sep 07, 2017 7.386 7.565 7.337 7.446 2,964,040 +0.18(+2.45%)
Sep 06, 2017 7.347 7.555 7.139 7.267 3,643,555 -0.11(-1.48%)
Sep 05, 2017 7.168 7.431 7.159 7.376 5,274,010 +0.34(+4.78%)
Sep 01, 2017 7.109 7.149 6.812 7.040 3,234,677 +0.04(+0.57%)
Aug 31, 2017 6.614 7.040 6.614 7.000 4,550,537 +0.43(+6.48%)
Aug 30, 2017 6.673 6.733 6.515 6.574 3,647,790 -0.21(-3.07%)
Aug 29, 2017 7.089 7.178 6.649 6.782 5,775,868 -0.14(-2.00%)
Aug 28, 2017 6.535 6.980 6.457 6.921 4,967,757 +0.50(+7.87%)
Aug 25, 2017 6.406 6.525 6.287 6.416 2,683,344 +0.07(+1.09%)
Aug 24, 2017 6.238 6.421 6.188 6.347 1,979,557 +0.05(+0.79%)
Aug 23, 2017 6.248 6.307 6.149 6.297 2,273,692 +0.10(+1.60%)
Aug 22, 2017 6.317 6.357 6.149 6.198 2,588,451 -0.15(-2.34%)
Aug 21, 2017 6.386 6.436 6.258 6.347 2,049,590 -0.02(-0.31%)
Aug 18, 2017 6.693 6.703 6.312 6.366 3,988,450 -0.12(-1.83%)
Aug 17, 2017 6.505 6.574 6.397 6.485 3,333,530 +0.03(+0.46%)
Aug 16, 2017 6.149 6.530 6.109 6.456 3,700,028 +0.30(+4.82%)
Aug 15, 2017 5.990 6.218 5.961 6.159 2,755,329 -0.06(-0.96%)
Aug 14, 2017 6.366 6.366 6.168 6.218 3,684,478 -0.24(-3.68%)
Aug 11, 2017 6.703 6.713 6.337 6.456 5,750,006 -0.22(-3.26%)
Aug 10, 2017 6.287 6.733 6.277 6.673 7,755,346 +0.51(+8.36%)
Aug 09, 2017 6.178 6.228 6.000 6.159 5,717,616 +0.13(+2.13%)
Aug 08, 2017 6.188 6.228 5.862 6.030 6,764,747 +0.00(+0.00%)
Aug 07, 2017 6.287 6.317 6.000 6.030 6,825,010 -0.15(-2.40%)
Aug 04, 2017 7.238 7.317 6.139 6.178 14,072,693 -1.44(-18.86%)
Aug 03, 2017 7.723 7.763 7.589 7.614 2,931,209 -0.15(-1.91%)
Aug 02, 2017 8.099 8.119 7.733 7.763 3,533,773 -0.35(-4.27%)
Aug 01, 2017 8.079 8.317 8.040 8.109 2,410,471 -0.04(-0.49%)
Jul 31, 2017 8.119 8.317 8.119 8.149 2,948,120 +0.03(+0.37%)
Jul 28, 2017 7.970 8.213 7.931 8.119 2,841,103 +0.22(+2.76%)
Jul 27, 2017 8.228 8.238 7.891 7.901 3,847,532 -0.24(-2.92%)
Jul 26, 2017 7.743 8.258 7.644 8.139 5,247,012 +0.34(+4.31%)
Jul 25, 2017 7.654 7.822 7.634 7.802 3,545,176 +0.20(+2.60%)
Jul 24, 2017 7.951 7.953 7.568 7.604 2,543,170 -0.32(-4.00%)
Jul 21, 2017 7.980 8.000 7.772 7.921 2,205,515 +0.06(+0.76%)
Jul 20, 2017 7.753 7.912 7.693 7.862 1,986,111 +0.07(+0.89%)
Jul 19, 2017 7.921 8.040 7.782 7.792 2,470,901 -0.13(-1.62%)
Jul 18, 2017 8.020 8.040 7.891 7.921 2,754,200 +0.06(+0.76%)
Jul 17, 2017 7.842 8.040 7.792 7.862 3,285,497 +0.18(+2.32%)
Jul 14, 2017 7.693 7.871 7.644 7.683 3,945,926 +0.22(+2.92%)
Jul 13, 2017 7.664 7.703 7.426 7.466 3,624,361 -0.19(-2.46%)
Jul 12, 2017 7.733 7.921 7.644 7.654 4,493,772 -0.07(-0.90%)
Jul 11, 2017 7.535 7.739 7.376 7.723 3,762,831 +0.17(+2.23%)
Jul 10, 2017 7.050 7.574 7.010 7.555 4,905,398 +0.44(+6.12%)
Jul 07, 2017 7.238 7.248 7.030 7.119 4,430,215 -0.19(-2.57%)
Jul 06, 2017 7.485 7.555 7.208 7.307 4,351,171 -0.17(-2.25%)
Jul 05, 2017 7.644 7.654 7.277 7.475 6,888,654 -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.