First Majestic Silver (NY: AG )

12.27 USD +0.33 (+2.76%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 10.73 10.82 9.960 10.10 5,883,515 -0.54(-5.08%)
Apr 29, 2016 10.28 10.72 10.26 10.64 7,289,276 +0.62(+6.19%)
Apr 28, 2016 10.06 10.29 9.800 10.02 6,150,378 +0.06(+0.60%)
Apr 27, 2016 9.850 10.16 9.650 9.960 5,679,923 +0.32(+3.32%)
Apr 26, 2016 9.060 9.660 8.970 9.640 4,840,174 +0.67(+7.47%)
Apr 25, 2016 8.820 9.310 8.810 8.970 4,962,907 +0.07(+0.79%)
Apr 22, 2016 9.470 9.630 8.730 8.900 7,982,777 -0.72(-7.48%)
Apr 21, 2016 10.01 10.01 9.300 9.620 7,235,922 +0.11(+1.16%)
Apr 20, 2016 9.850 10.33 9.390 9.510 10,531,908 -0.36(-3.65%)
Apr 19, 2016 9.280 9.930 9.193 9.870 8,237,305 +1.35(+15.85%)
Apr 18, 2016 8.320 8.570 8.200 8.520 4,673,410 +0.30(+3.65%)
Apr 15, 2016 7.710 8.250 7.550 8.220 4,302,579 +0.66(+8.73%)
Apr 14, 2016 7.760 7.928 7.340 7.560 4,394,153 -0.18(-2.33%)
Apr 13, 2016 7.650 8.040 7.630 7.740 3,391,071 +0.02(+0.26%)
Apr 12, 2016 7.660 7.860 7.510 7.720 4,017,292 +0.17(+2.25%)
Apr 11, 2016 7.030 7.620 7.010 7.550 4,367,641 +0.68(+9.90%)
Apr 08, 2016 6.560 6.920 6.550 6.870 2,805,441 +0.31(+4.73%)
Apr 07, 2016 6.490 6.680 6.470 6.560 2,323,362 +0.16(+2.50%)
Apr 06, 2016 6.390 6.440 6.235 6.400 1,984,152 -0.03(-0.47%)
Apr 05, 2016 6.400 6.460 6.190 6.430 2,264,704 +0.15(+2.39%)
Apr 04, 2016 6.470 6.480 6.200 6.280 2,030,485 -0.23(-3.53%)
Apr 01, 2016 6.230 6.525 6.040 6.510 4,233,607 +0.03(+0.46%)
Mar 31, 2016 6.830 6.900 6.400 6.480 3,516,079 -0.27(-4.00%)
Mar 30, 2016 6.840 6.960 6.560 6.750 3,252,584 -0.14(-2.03%)
Mar 29, 2016 6.420 6.950 6.400 6.890 4,155,295 +0.32(+4.87%)
Mar 28, 2016 6.650 6.720 6.300 6.570 2,688,472 -0.08(-1.20%)
Mar 24, 2016 6.400 6.650 6.650 6.650 3,447,900 +0.29(+4.56%)
Mar 23, 2016 6.430 6.570 6.216 6.360 4,461,485 -0.43(-6.33%)
Mar 22, 2016 6.990 7.045 6.670 6.790 3,979,195 -0.09(-1.31%)
Mar 21, 2016 6.700 6.990 6.620 6.880 4,701,132 +0.15(+2.23%)
Mar 18, 2016 6.490 6.840 6.450 6.730 19,460,791 +0.31(+4.83%)
Mar 17, 2016 6.470 6.970 6.310 6.420 7,836,030 +0.17(+2.72%)
Mar 16, 2016 5.690 6.285 5.560 6.250 4,705,949 +0.48(+8.32%)
Mar 15, 2016 5.600 5.800 5.490 5.770 3,890,509 +0.13(+2.30%)
Mar 14, 2016 5.750 6.000 5.460 5.640 7,211,925 -0.10(-1.74%)
Mar 11, 2016 5.800 5.890 5.540 5.740 3,105,920 +0.00(+0.00%)
Mar 10, 2016 5.420 5.800 5.420 5.740 3,661,610 +0.42(+7.89%)
Mar 09, 2016 5.120 5.430 5.012 5.320 3,193,231 +0.03(+0.57%)
Mar 08, 2016 5.440 5.470 5.140 5.290 4,294,973 -0.07(-1.31%)
Mar 07, 2016 5.100 5.450 5.100 5.360 4,822,928 +0.48(+9.84%)
Mar 04, 2016 4.800 5.350 4.739 4.880 5,977,312 +0.13(+2.74%)
Mar 03, 2016 4.440 4.790 4.440 4.750 2,558,307 +0.30(+6.74%)
Mar 02, 2016 4.310 4.470 4.300 4.450 2,225,879 +0.12(+2.77%)
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.