First Majestic Silver (NY: AG )

11.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.630 7.630 7.630 0 -0.57(-6.95%)
Dec 29, 2016 7.570 8.220 7.555 8.200 6,271,283 +0.77(+10.36%)
Dec 28, 2016 7.400 7.510 7.200 7.430 3,783,800 -0.01(-0.13%)
Dec 27, 2016 7.080 7.450 7.060 7.440 4,739,772 +0.57(+8.30%)
Dec 23, 2016 6.870 6.870 6.870 0 -0.02(-0.29%)
Dec 22, 2016 6.900 7.240 6.850 6.890 4,040,016 -0.12(-1.71%)
Dec 21, 2016 7.150 7.170 6.910 7.010 2,906,311 -0.08(-1.13%)
Dec 20, 2016 6.880 7.110 6.620 7.090 6,898,492 +0.02(+0.28%)
Dec 19, 2016 7.250 7.340 7.050 7.070 4,527,104 -0.15(-2.08%)
Dec 16, 2016 7.510 7.630 7.200 7.220 7,798,586 -0.13(-1.77%)
Dec 15, 2016 7.820 7.820 7.200 7.350 8,441,967 -0.84(-10.26%)
Dec 14, 2016 8.930 9.050 8.160 8.190 6,282,685 -0.55(-6.29%)
Dec 13, 2016 8.730 8.870 8.460 8.740 4,118,329 +0.08(+0.92%)
Dec 12, 2016 8.930 8.980 8.520 8.660 6,197,809 -0.13(-1.48%)
Dec 09, 2016 9.350 9.460 8.730 8.790 6,415,084 -0.68(-7.18%)
Dec 08, 2016 9.860 9.910 9.420 9.470 4,515,462 -0.38(-3.86%)
Dec 07, 2016 9.900 10.20 9.670 9.850 5,903,304 +0.26(+2.71%)
Dec 06, 2016 9.660 9.950 9.450 9.590 5,385,352 -0.07(-0.72%)
Dec 05, 2016 9.620 9.820 9.230 9.660 6,773,626 -0.16(-1.63%)
Dec 02, 2016 9.020 9.860 8.930 9.820 7,362,857 +0.93(+10.46%)
Dec 01, 2016 8.770 9.190 8.560 8.890 4,250,172 +0.02(+0.23%)
Nov 30, 2016 8.790 8.880 8.600 8.870 3,698,589 -0.01(-0.11%)
Nov 29, 2016 8.390 9.045 8.350 8.880 3,870,521 +0.26(+3.02%)
Nov 28, 2016 8.470 8.729 8.350 8.620 4,519,694 +0.32(+3.86%)
Nov 25, 2016 8.300 8.370 8.180 8.300 2,024,897 +0.10(+1.22%)
Nov 23, 2016 8.200 8.200 8.200 0 -0.74(-8.28%)
Nov 22, 2016 8.830 8.980 8.590 8.940 3,983,273 +0.20(+2.29%)
Nov 21, 2016 8.670 8.890 8.560 8.740 4,427,922 +0.23(+2.70%)
Nov 18, 2016 8.540 8.770 8.330 8.510 5,292,915 -0.19(-2.18%)
Nov 17, 2016 8.870 9.170 8.540 8.700 7,480,393 -0.10(-1.14%)
Nov 16, 2016 8.950 9.000 8.650 8.800 4,818,433 -0.21(-2.33%)
Nov 15, 2016 8.460 9.049 8.270 9.010 7,064,454 +0.65(+7.78%)
Nov 14, 2016 7.870 8.720 7.750 8.360 6,186,246 +0.34(+4.24%)
Nov 11, 2016 8.690 8.800 7.800 8.020 12,011,554 -0.80(-9.07%)
Nov 10, 2016 9.240 9.360 8.750 8.820 9,775,701 -0.56(-5.97%)
Nov 09, 2016 9.080 9.720 8.960 9.380 14,861,362 +1.24(+15.23%)
Nov 08, 2016 8.100 8.390 7.900 8.140 5,854,055 +0.08(+0.99%)
Nov 07, 2016 8.100 8.220 7.850 8.060 6,120,793 -0.36(-4.28%)
Nov 04, 2016 8.700 8.820 8.160 8.420 7,045,450 -0.28(-3.22%)
Nov 03, 2016 8.600 8.900 8.460 8.700 6,328,309 -0.04(-0.46%)
Nov 02, 2016 9.010 9.560 8.650 8.740 11,125,437 +0.12(+1.39%)
Nov 01, 2016 8.390 8.900 8.370 8.620 7,311,779 +0.57(+7.08%)
Oct 31, 2016 7.830 8.085 7.680 8.050 3,842,235 +0.27(+3.47%)
Oct 28, 2016 7.750 7.990 7.650 7.780 4,260,224 +0.03(+0.39%)
Oct 27, 2016 8.050 8.070 7.720 7.750 3,561,255 -0.24(-3.00%)
Oct 26, 2016 8.330 8.365 7.870 7.990 4,522,592 -0.31(-3.73%)
Oct 25, 2016 8.150 8.520 8.150 8.300 3,836,002 +0.28(+3.49%)
Oct 24, 2016 8.390 8.440 7.860 8.020 4,353,625 -0.22(-2.67%)
Oct 21, 2016 8.320 8.400 8.140 8.240 3,136,053 -0.12(-1.44%)
Oct 20, 2016 8.690 8.710 8.270 8.360 5,050,394 -0.15(-1.76%)
Oct 19, 2016 8.490 8.690 8.310 8.510 6,530,519 +0.28(+3.40%)
Oct 18, 2016 8.020 8.300 7.890 8.230 6,451,481 +0.38(+4.84%)
Oct 17, 2016 7.930 7.990 7.790 7.850 3,176,929 +0.00(+0.00%)
Oct 14, 2016 8.000 8.125 7.770 7.850 4,704,901 -0.17(-2.12%)
Oct 13, 2016 7.930 8.310 7.820 8.020 5,242,411 +0.12(+1.52%)
Oct 12, 2016 7.700 8.100 7.670 7.900 5,427,714 +0.14(+1.80%)
Oct 11, 2016 8.280 8.280 7.760 7.760 6,149,929 -0.44(-5.37%)
Oct 10, 2016 8.340 8.460 8.190 8.200 3,996,193 -0.03(-0.36%)
Oct 07, 2016 8.540 8.710 7.960 8.230 9,358,311 +0.09(+1.11%)
Oct 06, 2016 8.270 8.514 8.090 8.140 11,428,549 -0.51(-5.90%)
Oct 05, 2016 8.940 9.140 8.331 8.650 10,515,492 -0.29(-3.24%)
Oct 04, 2016 9.470 9.530 8.860 8.940 7,621,267 -1.03(-10.33%)
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.