First Majestic Silver (NY: AG )

12.11 USD -0.15 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.850 3.000 2.840 2.990 1,589,004 +0.15(+5.28%)
Jan 28, 2016 2.890 2.950 2.800 2.840 1,639,966 -0.08(-2.74%)
Jan 27, 2016 2.970 2.970 2.840 2.920 1,797,827 +0.05(+1.74%)
Jan 26, 2016 2.820 2.906 2.780 2.870 1,780,436 +0.18(+6.69%)
Jan 25, 2016 2.790 2.870 2.690 2.690 1,852,886 +0.00(+0.00%)
Jan 22, 2016 2.630 2.780 2.605 2.690 1,619,566 +0.07(+2.67%)
Jan 21, 2016 2.590 2.650 2.500 2.620 1,356,568 +0.00(+0.00%)
Jan 20, 2016 2.580 2.620 2.400 2.620 1,397,952 +0.11(+4.38%)
Jan 19, 2016 2.770 2.780 2.450 2.510 2,565,768 -0.22(-8.06%)
Jan 15, 2016 2.810 2.730 2.730 2.730 1,265,800 -0.02(-0.73%)
Jan 14, 2016 2.780 2.810 2.675 2.750 1,716,219 -0.06(-2.14%)
Jan 13, 2016 2.810 2.880 2.755 2.810 2,227,991 +0.01(+0.36%)
Jan 12, 2016 2.910 2.930 2.710 2.800 2,913,972 -0.13(-4.44%)
Jan 11, 2016 3.170 3.215 2.930 2.930 2,409,607 -0.25(-7.86%)
Jan 08, 2016 3.230 3.280 3.130 3.180 1,543,244 -0.12(-3.64%)
Jan 07, 2016 3.400 3.420 3.260 3.300 2,176,869 -0.07(-2.08%)
Jan 06, 2016 3.400 3.420 3.330 3.370 1,078,388 +0.01(+0.30%)
Jan 05, 2016 3.460 3.468 3.280 3.360 951,259 -0.06(-1.75%)
Jan 04, 2016 3.380 3.460 3.310 3.420 1,343,116 +0.15(+4.59%)
Dec 31, 2015 3.240 3.270 3.270 3.270 848,700 +0.03(+0.93%)
Dec 30, 2015 3.310 3.340 3.240 3.240 713,056 -0.15(-4.42%)
Dec 29, 2015 3.420 3.450 3.340 3.390 866,729 +0.04(+1.19%)
Dec 28, 2015 3.550 3.560 3.320 3.350 1,239,943 -0.28(-7.71%)
Dec 24, 2015 3.430 3.630 3.630 3.630 907,300 +0.21(+6.14%)
Dec 23, 2015 3.310 3.440 3.290 3.420 975,381 +0.12(+3.64%)
Dec 22, 2015 3.300 3.400 3.250 3.300 1,109,868 +0.04(+1.23%)
Dec 21, 2015 3.200 3.370 3.130 3.260 1,272,530 +0.11(+3.49%)
Dec 18, 2015 3.120 3.220 3.060 3.150 2,801,096 +0.10(+3.28%)
Dec 17, 2015 3.280 3.310 3.050 3.050 2,915,234 -0.37(-10.82%)
Dec 16, 2015 3.250 3.450 3.250 3.420 1,957,514 +0.23(+7.21%)
Dec 15, 2015 3.320 3.330 3.170 3.190 983,336 -0.08(-2.45%)
Dec 14, 2015 3.340 3.410 3.210 3.270 1,666,292 -0.09(-2.68%)
Dec 11, 2015 3.340 3.440 3.300 3.360 1,241,559 -0.08(-2.33%)
Dec 10, 2015 3.380 3.490 3.355 3.440 1,144,724 +0.02(+0.58%)
Dec 09, 2015 3.380 3.480 3.315 3.420 1,105,371 +0.11(+3.32%)
Dec 08, 2015 3.370 3.400 3.250 3.310 1,054,280 -0.09(-2.65%)
Dec 07, 2015 3.570 3.590 3.330 3.400 1,288,784 -0.22(-6.08%)
Dec 04, 2015 3.460 3.640 3.460 3.620 1,743,227 +0.19(+5.54%)
Dec 03, 2015 3.410 3.460 3.340 3.430 945,230 +0.08(+2.39%)
Dec 02, 2015 3.400 3.470 3.300 3.350 855,943 -0.14(-4.01%)
Dec 01, 2015 3.360 3.510 3.290 3.490 1,501,222 +0.15(+4.49%)
Nov 30, 2015 3.240 3.380 3.220 3.340 1,257,181 +0.12(+3.73%)
Nov 27, 2015 3.170 3.260 3.110 3.220 674,807 -0.04(-1.23%)
Nov 25, 2015 3.220 3.260 3.260 3.260 889,100 +0.00(+0.00%)
Nov 24, 2015 3.120 3.280 3.110 3.260 1,864,299 +0.24(+7.95%)
Nov 23, 2015 3.090 3.160 3.020 3.020 1,025,532 -0.09(-2.89%)
Nov 20, 2015 3.220 3.250 3.035 3.110 1,921,373 -0.12(-3.72%)
Nov 19, 2015 3.020 3.250 2.960 3.230 2,303,821 +0.25(+8.39%)
Nov 18, 2015 2.870 2.980 2.780 2.980 1,883,185 +0.13(+4.56%)
Nov 17, 2015 2.980 2.990 2.780 2.850 2,430,082 -0.15(-5.00%)
Nov 16, 2015 2.970 3.070 2.880 3.000 1,762,751 +0.04(+1.35%)
Nov 13, 2015 2.820 2.970 2.745 2.960 2,922,232 +0.14(+4.96%)
Nov 12, 2015 2.830 2.900 2.770 2.820 1,732,990 -0.06(-2.08%)
Nov 11, 2015 2.900 2.940 2.830 2.880 1,031,517 -0.02(-0.69%)
Nov 10, 2015 2.990 3.000 2.870 2.900 1,266,030 -0.14(-4.61%)
Nov 09, 2015 2.980 3.060 2.890 3.040 1,261,436 +0.07(+2.36%)
Nov 06, 2015 3.010 3.040 2.900 2.970 1,735,230 -0.15(-4.81%)
Nov 05, 2015 3.210 3.220 3.090 3.120 1,459,118 -0.09(-2.80%)
Nov 04, 2015 3.460 3.460 3.180 3.210 1,948,773 -0.22(-6.41%)
Nov 03, 2015 3.310 3.450 3.250 3.430 1,540,456 +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.