First Majestic Silver (NY: AG )

13.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.81 17.47 16.61 17.34 5,637,134 +0.80(+4.84%)
Jul 28, 2016 16.72 16.93 16.12 16.54 5,399,788 +0.01(+0.06%)
Jul 27, 2016 15.90 16.78 15.43 16.53 6,163,731 +0.88(+5.62%)
Jul 26, 2016 15.21 15.84 15.16 15.65 5,164,553 +0.72(+4.82%)
Jul 25, 2016 15.27 15.27 14.48 14.93 5,504,875 -0.66(-4.23%)
Jul 22, 2016 15.60 15.82 15.31 15.59 3,724,995 -0.30(-1.89%)
Jul 21, 2016 15.20 16.07 14.95 15.89 6,428,889 +0.81(+5.37%)
Jul 20, 2016 15.96 16.03 15.01 15.08 6,903,189 -1.59(-9.54%)
Jul 19, 2016 16.63 17.05 16.56 16.67 3,463,112 -0.16(-0.95%)
Jul 18, 2016 16.56 16.85 16.42 16.83 4,097,500 +0.06(+0.36%)
Jul 15, 2016 16.68 17.10 16.58 16.77 4,251,422 -0.17(-1.00%)
Jul 14, 2016 16.45 17.11 16.22 16.94 7,241,070 +0.03(+0.18%)
Jul 13, 2016 15.88 17.24 15.81 16.91 7,860,359 +1.50(+9.73%)
Jul 12, 2016 16.40 16.54 15.35 15.41 7,120,852 -1.04(-6.32%)
Jul 11, 2016 15.73 16.81 15.67 16.45 8,365,326 +0.48(+3.01%)
Jul 08, 2016 14.68 16.03 14.85 15.97 7,911,473 +1.12(+7.54%)
Jul 07, 2016 15.08 15.12 14.56 14.85 4,680,523 -0.47(-3.07%)
Jul 06, 2016 15.11 15.39 14.95 15.32 6,940,432 +0.38(+2.54%)
Jul 05, 2016 14.73 15.05 14.40 14.94 5,571,338 +0.14(+0.95%)
Jul 01, 2016 14.00 14.80 14.80 14.80 6,816,100 +1.22(+8.98%)
Jun 30, 2016 13.30 13.61 13.03 13.58 5,208,649 +0.46(+3.51%)
Jun 29, 2016 13.00 13.40 12.76 13.12 6,706,704 +0.53(+4.21%)
Jun 28, 2016 12.27 12.82 12.20 12.59 4,359,295 +0.13(+1.04%)
Jun 27, 2016 13.02 13.25 12.08 12.46 7,238,003 -0.61(-4.67%)
Jun 24, 2016 13.27 13.33 12.75 13.07 7,128,008 +0.67(+5.40%)
Jun 23, 2016 12.35 12.56 12.15 12.40 2,949,087 -0.06(-0.48%)
Jun 22, 2016 12.43 12.54 12.01 12.46 5,206,678 +0.03(+0.24%)
Jun 21, 2016 12.39 12.57 12.26 12.43 3,472,014 -0.31(-2.43%)
Jun 20, 2016 11.98 12.86 11.87 12.74 5,365,857 +0.49(+4.00%)
Jun 17, 2016 12.74 12.79 12.01 12.25 22,165,145 -0.18(-1.45%)
Jun 16, 2016 13.45 13.57 12.19 12.43 7,703,925 -0.47(-3.64%)
Jun 15, 2016 12.28 13.05 12.17 12.90 5,413,430 +0.64(+5.22%)
Jun 14, 2016 12.55 12.65 11.95 12.26 4,577,877 -0.33(-2.62%)
Jun 13, 2016 12.71 12.85 12.30 12.59 4,589,440 +0.13(+1.04%)
Jun 10, 2016 12.87 13.32 12.34 12.46 5,785,809 -0.40(-3.11%)
Jun 09, 2016 12.44 12.94 12.15 12.86 5,495,027 +0.46(+3.71%)
Jun 08, 2016 12.36 12.82 12.24 12.40 5,943,410 +0.81(+6.99%)
Jun 07, 2016 11.61 11.83 11.43 11.59 3,363,383 -0.27(-2.28%)
Jun 06, 2016 11.79 12.00 11.46 11.86 5,520,561 +0.10(+0.85%)
Jun 03, 2016 11.19 11.79 11.13 11.76 7,107,832 +1.30(+12.43%)
Jun 02, 2016 10.25 10.63 10.12 10.46 3,686,895 +0.14(+1.36%)
Jun 01, 2016 10.50 10.62 10.08 10.32 3,591,079 -0.10(-0.96%)
May 31, 2016 10.10 10.71 10.09 10.42 4,971,169 +0.07(+0.68%)
May 27, 2016 10.78 10.35 10.35 10.35 4,582,600 -0.56(-5.13%)
May 26, 2016 11.42 11.48 10.73 10.91 4,572,643 -0.11(-1.00%)
May 25, 2016 10.40 11.07 10.07 11.02 6,585,663 +0.53(+5.05%)
May 24, 2016 11.03 11.25 10.40 10.49 6,187,528 -0.92(-8.06%)
May 23, 2016 11.18 11.68 10.91 11.41 3,935,990 -0.06(-0.52%)
May 20, 2016 11.61 11.77 10.90 11.47 5,400,637 -0.01(-0.09%)
May 19, 2016 10.70 11.65 10.32 11.48 8,381,306 +0.29(+2.59%)
May 18, 2016 11.80 12.09 11.12 11.19 7,873,893 -0.89(-7.37%)
May 17, 2016 11.58 12.23 11.26 12.08 9,965,965 +0.85(+7.57%)
May 16, 2016 10.89 11.44 10.88 11.23 6,018,592 +0.53(+4.95%)
May 13, 2016 10.69 10.84 10.46 10.70 4,811,670 -0.08(-0.74%)
May 12, 2016 10.46 10.89 10.37 10.78 6,329,973 +0.31(+2.96%)
May 11, 2016 10.33 10.86 10.10 10.47 7,467,232 +0.59(+5.97%)
May 10, 2016 9.420 9.930 9.370 9.880 3,602,129 +0.48(+5.11%)
May 09, 2016 9.810 9.840 9.290 9.400 4,956,817 -0.96(-9.27%)
May 06, 2016 10.00 10.51 9.920 10.36 6,711,787 +0.55(+5.61%)
May 05, 2016 9.620 9.880 9.560 9.810 3,715,336 +0.39(+4.14%)
May 04, 2016 9.680 10.07 9.390 9.420 5,122,527 -0.48(-4.85%)
May 03, 2016 10.06 10.22 9.700 9.900 5,089,347 -0.20(-1.98%)
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.