First Majestic Silver (NY: AG )

11.79 USD -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.980 5.020 5.020 5.020 2,261,800 -0.03(-0.59%)
Dec 30, 2014 4.830 5.090 4.740 5.050 2,221,692 +0.36(+7.68%)
Dec 29, 2014 4.900 4.900 4.660 4.690 1,755,412 -0.19(-3.89%)
Dec 26, 2014 4.940 5.000 4.866 4.880 1,246,049 +0.11(+2.31%)
Dec 24, 2014 4.520 4.770 4.770 4.770 1,299,700 +0.21(+4.61%)
Dec 23, 2014 4.580 4.950 4.530 4.560 1,900,229 -0.05(-1.08%)
Dec 22, 2014 4.960 5.010 4.600 4.610 4,051,526 -0.51(-9.96%)
Dec 19, 2014 4.850 5.150 4.800 5.120 26,663,348 +0.24(+4.92%)
Dec 18, 2014 4.760 4.880 4.575 4.880 2,997,279 +0.23(+4.95%)
Dec 17, 2014 4.350 4.680 4.280 4.650 3,508,700 +0.33(+7.64%)
Dec 16, 2014 4.550 4.610 4.270 4.320 3,209,299 -0.07(-1.59%)
Dec 15, 2014 4.750 5.215 4.370 4.390 6,182,828 -0.41(-8.54%)
Dec 12, 2014 4.500 4.960 4.490 4.800 3,007,744 +0.25(+5.49%)
Dec 11, 2014 4.530 4.790 4.500 4.550 2,450,249 -0.06(-1.30%)
Dec 10, 2014 4.620 4.840 4.510 4.610 2,917,587 +0.03(+0.66%)
Dec 09, 2014 4.200 4.720 4.130 4.580 3,083,803 +0.54(+13.37%)
Dec 08, 2014 4.150 4.150 3.750 4.040 2,978,747 -0.04(-0.98%)
Dec 05, 2014 4.060 4.225 4.020 4.080 1,312,058 -0.08(-1.92%)
Dec 04, 2014 4.350 4.370 4.140 4.160 1,758,837 -0.13(-3.03%)
Dec 03, 2014 4.130 4.380 4.069 4.290 1,844,232 +0.26(+6.45%)
Dec 02, 2014 4.200 4.350 4.020 4.030 2,183,426 -0.28(-6.50%)
Dec 01, 2014 4.190 4.380 4.110 4.310 2,520,956 +0.24(+5.90%)
Nov 28, 2014 4.560 4.560 4.050 4.070 2,533,438 -0.74(-15.38%)
Nov 26, 2014 4.990 4.810 4.810 4.810 2,204,000 -0.19(-3.80%)
Nov 25, 2014 4.940 5.070 4.865 5.000 2,429,092 +0.08(+1.63%)
Nov 24, 2014 5.090 5.100 4.790 4.920 4,417,588 -0.33(-6.29%)
Nov 21, 2014 5.360 5.460 5.135 5.250 3,243,490 +0.07(+1.35%)
Nov 20, 2014 5.180 5.250 5.030 5.180 2,016,751 +0.11(+2.17%)
Nov 19, 2014 5.450 5.470 5.010 5.070 3,421,626 -0.40(-7.31%)
Nov 18, 2014 5.250 5.500 5.220 5.470 2,335,434 +0.36(+7.05%)
Nov 17, 2014 5.170 5.190 4.940 5.110 2,821,063 -0.17(-3.22%)
Nov 14, 2014 4.650 5.290 4.610 5.280 3,209,155 +0.50(+10.46%)
Nov 13, 2014 4.950 5.040 4.710 4.780 2,439,788 -0.14(-2.85%)
Nov 12, 2014 5.000 5.160 4.770 4.920 3,433,636 -0.27(-5.20%)
Nov 11, 2014 5.070 5.280 4.950 5.190 2,546,706 +0.27(+5.49%)
Nov 10, 2014 5.290 5.360 4.860 4.920 2,606,883 -0.41(-7.69%)
Nov 07, 2014 4.960 5.360 4.920 5.330 2,582,255 +0.50(+10.35%)
Nov 06, 2014 4.740 5.000 4.692 4.830 2,371,398 +0.20(+4.32%)
Nov 05, 2014 4.810 4.900 4.610 4.630 3,641,393 -0.38(-7.58%)
Nov 04, 2014 5.300 5.320 5.000 5.010 2,283,067 -0.34(-6.36%)
Nov 03, 2014 5.180 5.390 5.070 5.350 2,141,274 +0.22(+4.29%)
Oct 31, 2014 5.210 5.290 4.830 5.130 4,677,647 -0.45(-8.06%)
Oct 30, 2014 6.130 6.160 5.575 5.580 3,466,790 -0.68(-10.86%)
Oct 29, 2014 6.560 6.580 6.155 6.260 2,592,800 -0.40(-6.01%)
Oct 28, 2014 6.460 6.700 6.390 6.660 1,024,630 +0.26(+4.06%)
Oct 27, 2014 6.710 6.760 6.370 6.400 1,063,125 -0.36(-5.33%)
Oct 24, 2014 6.660 6.850 6.530 6.760 1,551,577 +0.11(+1.65%)
Oct 23, 2014 6.840 6.850 6.510 6.650 2,630,087 -0.23(-3.34%)
Oct 22, 2014 7.220 7.270 6.870 6.880 1,330,680 -0.45(-6.14%)
Oct 21, 2014 7.470 7.600 7.280 7.330 987,886 +0.00(+0.00%)
Oct 20, 2014 7.240 7.350 7.150 7.330 940,818 +0.16(+2.23%)
Oct 17, 2014 7.600 7.720 7.120 7.170 1,944,900 -0.43(-5.66%)
Oct 16, 2014 7.310 7.780 7.270 7.600 1,553,325 +0.22(+2.98%)
Oct 15, 2014 7.120 7.485 7.100 7.380 1,819,231 +0.13(+1.79%)
Oct 14, 2014 7.410 7.650 7.210 7.250 2,290,173 -0.15(-2.03%)
Oct 13, 2014 7.330 7.650 7.239 7.400 1,308,281 +0.18(+2.49%)
Oct 10, 2014 7.280 7.540 7.090 7.220 1,439,311 -0.14(-1.90%)
Oct 09, 2014 7.770 7.790 7.200 7.360 2,083,086 -0.32(-4.17%)
Oct 08, 2014 7.230 7.740 6.790 7.680 4,013,657 +0.53(+7.41%)
Oct 07, 2014 7.450 7.460 7.130 7.150 1,869,373 -0.27(-3.64%)
Oct 06, 2014 7.430 7.490 7.260 7.420 1,652,919 +0.07(+0.95%)
Oct 03, 2014 7.680 7.710 7.330 7.350 1,678,586 -0.49(-6.25%)
Oct 02, 2014 7.870 7.910 7.640 7.840 1,145,390 +0.03(+0.38%)
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.