First Majestic Silver (NY: AG )

12.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.42 19.41 18.26 19.28 2,269,824 +1.52(+8.56%)
May 23, 2011 17.82 18.18 17.58 17.76 773,485 -0.22(-1.22%)
May 20, 2011 17.30 18.04 16.94 17.98 1,387,501 +0.59(+3.39%)
May 19, 2011 17.85 17.88 17.15 17.39 1,255,137 -0.34(-1.92%)
May 18, 2011 17.42 17.95 17.13 17.73 1,562,831 +0.77(+4.54%)
May 17, 2011 16.99 17.29 16.11 16.96 2,647,381 -0.26(-1.51%)
May 16, 2011 17.99 18.59 17.05 17.22 2,257,414 -0.78(-4.33%)
May 13, 2011 18.99 19.19 17.58 18.00 1,955,802 -0.70(-3.74%)
May 12, 2011 17.26 19.07 17.11 18.70 2,777,424 +0.60(+3.31%)
May 11, 2011 19.18 19.33 17.80 18.10 2,499,501 -1.62(-8.22%)
May 10, 2011 20.03 20.20 19.62 19.72 2,160,319 -0.05(-0.25%)
May 09, 2011 19.41 19.94 18.98 19.77 3,023,668 +1.53(+8.39%)
May 06, 2011 17.64 19.49 17.47 18.24 4,577,444 +1.41(+8.38%)
May 05, 2011 17.60 18.33 16.56 16.83 3,819,733 -1.45(-7.93%)
May 04, 2011 17.83 18.66 17.30 18.28 3,428,497 +0.53(+2.99%)
May 03, 2011 18.23 18.38 17.14 17.75 4,513,244 -0.96(-5.13%)
May 02, 2011 18.72 18.77 18.61 18.71 3,352,935 -2.27(-10.82%)
Apr 29, 2011 21.24 21.45 20.81 20.98 1,361,398 -0.30(-1.41%)
Apr 28, 2011 22.62 22.73 21.22 21.28 2,731,752 -1.17(-5.21%)
Apr 27, 2011 20.90 22.68 20.50 22.45 3,056,485 +1.89(+9.19%)
Apr 26, 2011 21.25 21.32 20.47 20.56 2,486,774 -1.60(-7.22%)
Apr 25, 2011 23.49 23.52 21.86 22.16 2,297,603 -1.15(-4.93%)
Apr 21, 2011 23.97 24.05 23.00 23.31 1,805,868 -0.39(-1.65%)
Apr 20, 2011 23.59 24.05 23.36 23.70 1,995,235 +0.94(+4.13%)
Apr 19, 2011 22.80 23.09 22.20 22.76 1,615,650 +0.03(+0.13%)
Apr 18, 2011 23.43 23.43 21.13 22.73 2,962,924 -0.96(-4.05%)
Apr 15, 2011 24.40 24.80 23.21 23.69 2,845,280 -0.33(-1.37%)
Apr 14, 2011 23.50 24.36 22.74 24.02 3,542,501 +0.97(+4.21%)
Apr 13, 2011 21.34 23.63 21.31 23.05 4,967,970 +2.52(+12.27%)
Apr 12, 2011 22.56 22.70 20.39 20.53 4,741,650 -2.09(-9.24%)
Apr 11, 2011 24.56 24.63 22.15 22.62 3,601,297 -1.92(-7.82%)
Apr 08, 2011 26.14 26.14 23.66 24.54 3,331,669 -0.73(-2.89%)
Apr 07, 2011 24.78 26.00 24.59 25.27 1,933,642 -0.11(-0.43%)
Apr 06, 2011 26.47 26.88 24.26 25.38 5,094,468 -0.23(-0.90%)
Apr 05, 2011 23.57 25.79 23.50 25.61 3,283,091 +2.10(+8.93%)
Apr 04, 2011 22.60 23.60 22.43 23.51 2,234,921 +1.93(+8.94%)
Apr 01, 2011 20.74 21.75 20.53 21.58 1,003,898 +0.34(+1.60%)
Mar 31, 2011 20.92 21.37 20.75 21.24 1,234,689 +0.66(+3.21%)
Mar 30, 2011 20.26 20.60 19.89 20.58 1,018,509 +0.84(+4.26%)
Mar 29, 2011 19.31 19.83 19.20 19.74 729,061 +0.18(+0.92%)
Mar 28, 2011 19.40 19.95 19.25 19.56 1,070,969 -0.31(-1.56%)
Mar 25, 2011 20.35 20.50 19.69 19.87 1,582,331 -0.24(-1.19%)
Mar 24, 2011 19.95 20.49 19.70 20.11 3,108,590 +0.79(+4.09%)
Mar 23, 2011 18.23 19.75 18.11 19.32 1,807,102 +1.09(+5.98%)
Mar 22, 2011 18.37 18.64 18.01 18.23 1,083,978 -0.27(-1.46%)
Mar 21, 2011 18.42 18.55 18.12 18.50 1,736,043 +1.46(+8.57%)
Mar 18, 2011 16.72 17.18 16.70 17.04 960,355 +0.84(+5.19%)
Mar 17, 2011 15.60 16.41 15.49 16.20 1,008,712 +0.94(+6.16%)
Mar 16, 2011 15.17 16.05 14.85 15.26 1,119,798 +0.24(+1.60%)
Mar 15, 2011 14.69 16.40 14.69 15.02 1,479,324 -1.38(-8.41%)
Mar 14, 2011 16.42 16.82 15.88 16.40 861,746 +0.11(+0.68%)
Mar 11, 2011 15.11 16.91 15.00 16.29 1,349,161 +0.38(+2.39%)
Mar 10, 2011 16.90 16.90 15.69 15.91 2,286,725 -2.06(-11.46%)
Mar 09, 2011 18.49 18.80 17.78 17.97 1,124,003 -0.28(-1.53%)
Mar 08, 2011 17.69 18.38 17.12 18.25 1,247,094 +0.17(+0.94%)
Mar 07, 2011 18.19 18.54 17.63 18.08 1,837,614 +0.84(+4.87%)
Mar 04, 2011 16.50 17.25 16.35 17.24 1,030,885 +0.97(+5.96%)
Mar 03, 2011 16.37 16.49 16.04 16.27 742,103 -0.22(-1.33%)
Mar 02, 2011 16.45 17.23 15.95 16.49 2,052,161 +0.21(+1.29%)
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.