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 (%)
Aug 31, 2016 12.16 12.39 11.93 12.02 6,237,487 -0.34(-2.75%)
Aug 30, 2016 13.15 13.20 12.16 12.36 6,740,980 -0.94(-7.07%)
Aug 29, 2016 13.01 13.50 12.86 13.30 4,590,321 +0.11(+0.83%)
Aug 26, 2016 13.87 14.18 12.91 13.19 11,479,307 -0.30(-2.22%)
Aug 25, 2016 13.06 13.65 12.88 13.49 7,237,375 +0.37(+2.82%)
Aug 24, 2016 14.12 14.12 12.85 13.12 9,010,122 -1.24(-8.64%)
Aug 23, 2016 14.90 14.99 14.33 14.36 5,097,576 -0.27(-1.85%)
Aug 22, 2016 14.22 14.69 13.94 14.63 8,303,382 -0.49(-3.24%)
Aug 19, 2016 15.72 15.74 15.05 15.12 7,643,650 -1.22(-7.47%)
Aug 18, 2016 16.67 16.77 16.16 16.34 4,940,330 -0.11(-0.67%)
Aug 17, 2016 16.74 16.77 15.96 16.45 8,319,056 -0.58(-3.41%)
Aug 16, 2016 17.58 17.75 16.94 17.03 5,869,341 -0.46(-2.63%)
Aug 15, 2016 18.13 18.18 17.38 17.49 6,386,920 -0.61(-3.37%)
Aug 12, 2016 18.71 18.80 17.88 18.10 4,842,060 -0.23(-1.25%)
Aug 11, 2016 18.20 18.87 18.05 18.33 6,464,241 +0.08(+0.44%)
Aug 10, 2016 18.98 19.15 17.96 18.25 6,964,800 -0.17(-0.92%)
Aug 09, 2016 18.38 18.79 18.23 18.42 5,441,175 +0.26(+1.43%)
Aug 08, 2016 17.77 18.56 17.73 18.16 4,864,123 +0.33(+1.85%)
Aug 05, 2016 17.64 18.11 17.31 17.83 5,069,647 -0.47(-2.57%)
Aug 04, 2016 18.17 18.44 18.02 18.30 3,272,188 +0.10(+0.55%)
Aug 03, 2016 17.97 18.27 17.44 18.20 3,949,893 +0.16(+0.89%)
Aug 02, 2016 18.23 18.68 17.87 18.04 5,426,012 +0.16(+0.89%)
Aug 01, 2016 17.77 17.97 17.36 17.88 4,587,903 +0.54(+3.11%)
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%)
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.