First Majestic Silver (NY: AG )

13.44 USD +0.24 (+1.82%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.030 5.080 4.930 4.960 623,738 -0.06(-1.20%)
May 28, 2015 4.850 5.040 4.850 5.020 963,084 +0.13(+2.66%)
May 27, 2015 4.970 5.000 4.850 4.890 840,370 -0.07(-1.41%)
May 26, 2015 5.030 5.130 4.890 4.960 1,494,289 -0.27(-5.16%)
May 22, 2015 5.220 5.230 5.230 5.230 763,300 +0.01(+0.19%)
May 21, 2015 5.240 5.300 5.174 5.220 430,451 -0.02(-0.38%)
May 20, 2015 5.230 5.350 5.220 5.240 851,994 +0.03(+0.58%)
May 19, 2015 5.220 5.370 5.210 5.210 1,015,816 -0.18(-3.34%)
May 18, 2015 5.380 5.490 5.330 5.390 621,100 +0.02(+0.37%)
May 15, 2015 5.350 5.500 5.330 5.370 1,207,833 +0.02(+0.37%)
May 14, 2015 5.340 5.480 5.310 5.350 1,339,692 +0.10(+1.90%)
May 13, 2015 5.260 5.380 5.160 5.250 1,833,689 +0.15(+2.94%)
May 12, 2015 5.040 5.160 5.000 5.100 954,356 +0.08(+1.59%)
May 11, 2015 4.940 5.090 4.930 5.020 957,754 +0.06(+1.21%)
May 08, 2015 4.770 5.000 4.690 4.960 1,488,247 +0.24(+5.08%)
May 07, 2015 4.760 4.820 4.520 4.720 2,121,772 -0.13(-2.68%)
May 06, 2015 5.050 5.080 4.800 4.850 1,609,341 -0.14(-2.81%)
May 05, 2015 5.190 5.240 4.970 4.990 1,061,432 -0.13(-2.54%)
May 04, 2015 5.110 5.180 5.050 5.120 1,078,540 +0.11(+2.20%)
May 01, 2015 4.810 5.030 4.810 5.010 1,119,957 +0.14(+2.87%)
Apr 30, 2015 4.950 5.064 4.830 4.870 2,710,703 -0.21(-4.13%)
Apr 29, 2015 5.110 5.250 5.020 5.080 2,176,011 -0.05(-0.97%)
Apr 28, 2015 5.080 5.180 4.950 5.130 2,056,664 +0.07(+1.38%)
Apr 27, 2015 4.860 5.100 4.800 5.060 2,156,107 +0.25(+5.20%)
Apr 24, 2015 4.870 4.990 4.760 4.810 1,621,219 -0.08(-1.64%)
Apr 23, 2015 4.880 4.960 4.760 4.890 1,282,576 +0.04(+0.82%)
Apr 22, 2015 4.960 4.990 4.810 4.850 1,392,020 -0.13(-2.61%)
Apr 21, 2015 5.050 5.080 4.945 4.980 1,252,777 -0.08(-1.58%)
Apr 20, 2015 5.020 5.070 4.910 5.060 1,503,696 -0.03(-0.59%)
Apr 17, 2015 5.210 5.290 5.034 5.090 1,198,594 -0.04(-0.78%)
Apr 16, 2015 5.280 5.315 5.080 5.130 1,515,961 -0.14(-2.66%)
Apr 15, 2015 5.030 5.300 4.980 5.270 1,818,971 +0.25(+4.98%)
Apr 14, 2015 5.060 5.160 4.960 5.020 1,143,799 -0.03(-0.59%)
Apr 13, 2015 5.140 5.150 5.040 5.050 731,610 -0.09(-1.75%)
Apr 10, 2015 5.160 5.200 5.030 5.140 1,518,766 +0.11(+2.19%)
Apr 09, 2015 5.060 5.150 5.005 5.030 1,312,341 -0.10(-1.95%)
Apr 08, 2015 5.250 5.320 5.060 5.130 2,918,751 -0.22(-4.11%)
Apr 07, 2015 5.340 5.580 5.340 5.350 1,815,266 -0.33(-5.81%)
Apr 06, 2015 5.750 5.770 5.580 5.680 1,121,885 +0.19(+3.46%)
Apr 02, 2015 5.480 5.490 5.490 5.490 1,309,900 -0.04(-0.72%)
Apr 01, 2015 5.470 5.590 5.320 5.530 2,377,905 +0.12(+2.22%)
Mar 31, 2015 5.590 5.630 5.280 5.410 2,107,092 -0.17(-3.05%)
Mar 30, 2015 5.750 5.820 5.530 5.580 1,399,033 -0.29(-4.94%)
Mar 27, 2015 5.820 5.940 5.610 5.870 1,405,007 +0.07(+1.21%)
Mar 26, 2015 6.060 6.250 5.720 5.800 1,879,030 -0.17(-2.85%)
Mar 25, 2015 6.050 6.140 5.920 5.970 1,311,536 -0.04(-0.67%)
Mar 24, 2015 6.150 6.150 5.960 6.010 1,497,988 -0.12(-1.96%)
Mar 23, 2015 5.810 6.150 5.790 6.130 2,205,430 +0.50(+8.88%)
Mar 20, 2015 5.680 5.940 5.630 5.630 6,311,143 +0.05(+0.90%)
Mar 19, 2015 5.330 5.670 5.290 5.580 1,498,993 +0.16(+2.95%)
Mar 18, 2015 5.050 5.430 4.990 5.420 2,001,648 +0.33(+6.48%)
Mar 17, 2015 5.100 5.285 5.050 5.090 1,400,109 -0.09(-1.74%)
Mar 16, 2015 5.230 5.305 5.040 5.180 1,799,347 -0.03(-0.58%)
Mar 13, 2015 5.100 5.220 4.930 5.210 1,195,930 +0.16(+3.17%)
Mar 12, 2015 5.130 5.185 5.000 5.050 1,583,253 -0.03(-0.59%)
Mar 11, 2015 4.880 5.090 4.675 5.080 2,131,105 +0.20(+4.10%)
Mar 10, 2015 4.950 5.090 4.790 4.880 2,633,166 -0.12(-2.40%)
Mar 09, 2015 5.540 5.550 5.000 5.000 2,087,444 -0.50(-9.09%)
Mar 06, 2015 5.600 5.745 5.380 5.500 2,132,298 -0.34(-5.82%)
Mar 05, 2015 5.850 5.990 5.760 5.840 963,530 -0.02(-0.34%)
Mar 04, 2015 6.000 5.980 5.760 5.860 1,376,392 -0.12(-2.01%)
Mar 03, 2015 6.120 6.270 5.940 5.980 1,637,980 -0.10(-1.64%)
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.