First Majestic Silver (NY: AG )

12.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 10.28 10.45 9.820 9.970 4,913,263 -0.33(-3.20%)
Sep 30, 2016 11.02 11.03 10.26 10.30 4,005,156 -0.18(-1.72%)
Sep 29, 2016 10.70 10.78 10.33 10.48 4,355,235 -0.32(-2.96%)
Sep 28, 2016 10.49 11.02 10.33 10.80 4,546,345 +0.32(+3.05%)
Sep 27, 2016 10.76 10.77 10.26 10.48 5,773,186 -0.36(-3.32%)
Sep 26, 2016 11.33 11.62 10.82 10.84 5,059,091 -0.41(-3.64%)
Sep 23, 2016 11.78 11.86 11.15 11.25 5,431,290 -0.71(-5.94%)
Sep 22, 2016 13.00 13.11 11.77 11.96 8,290,539 -0.70(-5.53%)
Sep 21, 2016 11.93 12.74 11.89 12.66 7,844,326 +1.08(+9.33%)
Sep 20, 2016 11.60 11.60 11.39 11.58 3,881,087 -0.01(-0.09%)
Sep 19, 2016 11.71 11.93 11.50 11.59 4,453,794 +0.26(+2.29%)
Sep 16, 2016 11.45 11.68 11.25 11.33 27,131,061 -0.33(-2.83%)
Sep 15, 2016 11.78 11.93 11.32 11.66 5,987,709 -0.15(-1.27%)
Sep 14, 2016 11.91 12.23 11.66 11.81 5,655,967 +0.00(+0.00%)
Sep 13, 2016 12.17 12.35 11.54 11.81 7,308,778 -0.47(-3.83%)
Sep 12, 2016 11.79 12.52 11.63 12.28 10,780,208 -0.03(-0.24%)
Sep 09, 2016 13.04 13.12 12.12 12.31 7,949,091 -1.06(-7.93%)
Sep 08, 2016 13.38 13.76 13.23 13.37 6,360,483 +0.02(+0.15%)
Sep 07, 2016 13.30 13.40 12.95 13.35 7,355,421 +0.03(+0.23%)
Sep 06, 2016 12.88 13.47 12.75 13.32 8,798,185 +0.95(+7.68%)
Sep 02, 2016 12.10 12.37 12.37 12.37 9,630,000 +0.58(+4.92%)
Sep 01, 2016 11.54 11.92 11.09 11.79 18,032,808 -0.23(-1.91%)
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%)
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.