First Majestic Silver (NY: AG )

12.21 USD +0.28 (+2.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.470 8.480 8.220 8.370 2,356,910 -0.09(-1.06%)
May 30, 2017 8.520 8.650 8.400 8.460 2,324,096 -0.25(-2.87%)
May 26, 2017 8.890 8.940 8.664 8.710 3,121,281 +0.02(+0.23%)
May 25, 2017 8.790 8.900 8.600 8.690 3,690,182 -0.20(-2.25%)
May 24, 2017 8.690 8.930 8.560 8.890 4,494,592 +0.18(+2.07%)
May 23, 2017 9.050 9.190 8.690 8.710 3,752,788 -0.37(-4.07%)
May 22, 2017 9.100 9.240 9.050 9.080 2,879,796 +0.16(+1.79%)
May 19, 2017 8.980 9.040 8.820 8.920 3,721,494 +0.15(+1.71%)
May 18, 2017 8.910 8.950 8.610 8.770 4,655,739 -0.45(-4.88%)
May 17, 2017 9.100 9.360 9.070 9.220 4,692,143 +0.27(+3.02%)
May 16, 2017 8.880 8.990 8.847 8.950 2,756,917 +0.13(+1.47%)
May 15, 2017 8.960 8.960 8.670 8.820 3,834,018 +0.11(+1.26%)
May 12, 2017 8.540 8.750 8.510 8.710 4,603,829 +0.35(+4.19%)
May 11, 2017 7.980 8.400 7.920 8.360 4,490,207 +0.48(+6.09%)
May 10, 2017 7.600 7.940 7.575 7.880 4,433,910 +0.44(+5.91%)
May 09, 2017 7.500 7.540 7.360 7.440 3,467,464 -0.14(-1.85%)
May 08, 2017 7.500 7.610 7.423 7.580 2,855,902 +0.10(+1.34%)
May 05, 2017 7.230 7.530 7.210 7.480 2,898,037 +0.32(+4.47%)
May 04, 2017 7.720 7.750 7.055 7.160 7,081,060 -0.68(-8.67%)
May 03, 2017 7.930 8.060 7.820 7.840 4,672,401 -0.12(-1.51%)
May 02, 2017 7.910 8.080 7.869 7.960 3,031,701 +0.01(+0.13%)
May 01, 2017 8.030 8.200 7.845 7.950 3,234,860 -0.18(-2.21%)
Apr 28, 2017 8.170 8.220 7.960 8.130 3,849,875 +0.07(+0.87%)
Apr 27, 2017 8.280 8.280 8.000 8.060 4,121,420 -0.23(-2.77%)
Apr 26, 2017 8.020 8.380 7.960 8.290 4,619,691 +0.18(+2.22%)
Apr 25, 2017 8.390 8.440 7.930 8.110 5,940,104 -0.40(-4.70%)
Apr 24, 2017 8.580 8.670 8.480 8.510 4,258,826 -0.26(-2.96%)
Apr 21, 2017 8.790 8.915 8.690 8.770 3,018,959 -0.02(-0.23%)
Apr 20, 2017 8.720 8.820 8.580 8.790 3,448,710 +0.12(+1.38%)
Apr 19, 2017 9.060 9.090 8.570 8.670 4,540,175 -0.53(-5.76%)
Apr 18, 2017 9.140 9.230 8.930 9.200 4,645,914 -0.01(-0.11%)
Apr 17, 2017 9.390 9.450 9.140 9.210 4,243,232 -0.14(-1.50%)
Apr 13, 2017 9.350 9.585 9.300 9.350 7,041,735 +0.12(+1.30%)
Apr 12, 2017 9.160 9.260 9.000 9.230 3,594,225 +0.04(+0.44%)
Apr 11, 2017 8.770 9.300 8.725 9.190 5,626,736 +0.52(+6.00%)
Apr 10, 2017 8.630 8.725 8.381 8.670 3,408,495 -0.08(-0.91%)
Apr 07, 2017 8.900 9.070 8.640 8.750 4,657,056 +0.03(+0.34%)
Apr 06, 2017 8.610 8.800 8.590 8.720 2,769,731 +0.06(+0.69%)
Apr 05, 2017 8.500 8.780 8.420 8.660 5,061,463 +0.04(+0.46%)
Apr 04, 2017 8.570 8.640 8.435 8.620 3,421,456 +0.21(+2.50%)
Apr 03, 2017 8.100 8.430 8.050 8.410 3,195,818 +0.29(+3.57%)
Mar 31, 2017 7.920 8.230 7.860 8.120 3,167,904 +0.22(+2.78%)
Mar 30, 2017 7.890 8.035 7.830 7.900 2,431,943 -0.09(-1.13%)
Mar 29, 2017 7.920 8.070 7.855 7.990 2,547,201 +0.02(+0.25%)
Mar 28, 2017 8.110 8.190 7.830 7.970 3,124,973 -0.13(-1.60%)
Mar 27, 2017 8.070 8.140 7.850 8.100 3,027,985 +0.23(+2.92%)
Mar 24, 2017 7.960 8.000 7.780 7.870 2,132,732 -0.06(-0.76%)
Mar 23, 2017 7.940 8.030 7.741 7.930 3,043,001 +0.02(+0.25%)
Mar 22, 2017 8.030 8.120 7.840 7.910 3,560,625 -0.10(-1.25%)
Mar 21, 2017 8.030 8.220 7.849 8.010 4,557,542 +0.04(+0.50%)
Mar 20, 2017 7.900 8.000 7.785 7.970 2,522,609 +0.10(+1.27%)
Mar 17, 2017 7.990 8.120 7.760 7.870 4,209,822 -0.04(-0.51%)
Mar 16, 2017 8.210 8.270 7.780 7.910 4,404,646 -0.02(-0.25%)
Mar 15, 2017 7.330 7.970 7.250 7.930 5,804,656 +0.70(+9.68%)
Mar 14, 2017 7.630 7.740 7.170 7.230 5,883,068 -0.44(-5.74%)
Mar 13, 2017 7.850 7.890 7.500 7.670 8,488,653 -0.17(-2.17%)
Mar 10, 2017 7.690 7.917 7.575 7.840 4,446,366 +0.34(+4.53%)
Mar 09, 2017 7.590 7.780 7.490 7.500 3,092,314 -0.10(-1.32%)
Mar 08, 2017 7.600 7.780 7.540 7.600 3,411,058 -0.16(-2.06%)
Mar 07, 2017 7.740 7.970 7.600 7.760 3,930,564 -0.11(-1.40%)
Mar 06, 2017 8.160 8.190 7.730 7.870 4,202,322 -0.34(-4.14%)
Mar 03, 2017 8.270 8.360 7.800 8.210 9,016,668 -0.03(-0.36%)
Mar 02, 2017 8.860 9.025 8.220 8.240 6,346,542 -0.86(-9.45%)
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.