First Majestic Silver (NY: AG )

13.00 USD +0.15 (+1.17%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.630 4.710 4.510 4.640 2,229,329 +0.02(+0.43%)
Feb 26, 2016 4.490 4.800 4.480 4.620 2,713,213 -0.02(-0.43%)
Feb 25, 2016 4.300 4.650 4.280 4.640 2,192,198 +0.24(+5.45%)
Feb 24, 2016 4.520 4.600 4.271 4.400 3,074,821 +0.04(+0.92%)
Feb 23, 2016 4.410 4.510 4.270 4.360 2,259,070 +0.01(+0.23%)
Feb 22, 2016 4.290 4.480 4.250 4.350 2,383,730 -0.04(-0.91%)
Feb 19, 2016 4.480 4.670 4.360 4.390 2,283,022 -0.17(-3.73%)
Feb 18, 2016 4.230 4.660 4.190 4.560 2,513,068 +0.30(+7.04%)
Feb 17, 2016 4.220 4.345 4.120 4.260 1,918,889 +0.12(+2.90%)
Feb 16, 2016 4.170 4.276 4.030 4.140 2,371,162 -0.19(-4.39%)
Feb 12, 2016 3.940 4.330 4.330 4.330 2,766,100 +0.29(+7.18%)
Feb 11, 2016 4.120 4.160 3.920 4.040 4,394,726 +0.36(+9.78%)
Feb 10, 2016 3.560 3.680 3.410 3.680 2,335,547 +0.03(+0.82%)
Feb 09, 2016 3.890 3.920 3.615 3.650 3,569,907 -0.17(-4.45%)
Feb 08, 2016 3.750 3.980 3.740 3.820 3,574,336 +0.23(+6.41%)
Feb 05, 2016 3.320 3.590 3.270 3.590 2,092,274 +0.21(+6.21%)
Feb 04, 2016 3.320 3.490 3.300 3.380 2,152,586 +0.17(+5.30%)
Feb 03, 2016 3.090 3.230 3.070 3.210 1,683,615 +0.21(+7.00%)
Feb 02, 2016 3.080 3.100 2.950 3.000 782,425 -0.10(-3.23%)
Feb 01, 2016 3.080 3.140 3.022 3.100 1,683,605 +0.11(+3.68%)
Jan 29, 2016 2.850 3.000 2.840 2.990 1,589,004 +0.15(+5.28%)
Jan 28, 2016 2.890 2.950 2.800 2.840 1,639,966 -0.08(-2.74%)
Jan 27, 2016 2.970 2.970 2.840 2.920 1,797,827 +0.05(+1.74%)
Jan 26, 2016 2.820 2.906 2.780 2.870 1,780,436 +0.18(+6.69%)
Jan 25, 2016 2.790 2.870 2.690 2.690 1,852,886 +0.00(+0.00%)
Jan 22, 2016 2.630 2.780 2.605 2.690 1,619,566 +0.07(+2.67%)
Jan 21, 2016 2.590 2.650 2.500 2.620 1,356,568 +0.00(+0.00%)
Jan 20, 2016 2.580 2.620 2.400 2.620 1,397,952 +0.11(+4.38%)
Jan 19, 2016 2.770 2.780 2.450 2.510 2,565,768 -0.22(-8.06%)
Jan 15, 2016 2.810 2.730 2.730 2.730 1,265,800 -0.02(-0.73%)
Jan 14, 2016 2.780 2.810 2.675 2.750 1,716,219 -0.06(-2.14%)
Jan 13, 2016 2.810 2.880 2.755 2.810 2,227,991 +0.01(+0.36%)
Jan 12, 2016 2.910 2.930 2.710 2.800 2,913,972 -0.13(-4.44%)
Jan 11, 2016 3.170 3.215 2.930 2.930 2,409,607 -0.25(-7.86%)
Jan 08, 2016 3.230 3.280 3.130 3.180 1,543,244 -0.12(-3.64%)
Jan 07, 2016 3.400 3.420 3.260 3.300 2,176,869 -0.07(-2.08%)
Jan 06, 2016 3.400 3.420 3.330 3.370 1,078,388 +0.01(+0.30%)
Jan 05, 2016 3.460 3.468 3.280 3.360 951,259 -0.06(-1.75%)
Jan 04, 2016 3.380 3.460 3.310 3.420 1,343,116 +0.15(+4.59%)
Dec 31, 2015 3.240 3.270 3.270 3.270 848,700 +0.03(+0.93%)
Dec 30, 2015 3.310 3.340 3.240 3.240 713,056 -0.15(-4.42%)
Dec 29, 2015 3.420 3.450 3.340 3.390 866,729 +0.04(+1.19%)
Dec 28, 2015 3.550 3.560 3.320 3.350 1,239,943 -0.28(-7.71%)
Dec 24, 2015 3.430 3.630 3.630 3.630 907,300 +0.21(+6.14%)
Dec 23, 2015 3.310 3.440 3.290 3.420 975,381 +0.12(+3.64%)
Dec 22, 2015 3.300 3.400 3.250 3.300 1,109,868 +0.04(+1.23%)
Dec 21, 2015 3.200 3.370 3.130 3.260 1,272,530 +0.11(+3.49%)
Dec 18, 2015 3.120 3.220 3.060 3.150 2,801,096 +0.10(+3.28%)
Dec 17, 2015 3.280 3.310 3.050 3.050 2,915,234 -0.37(-10.82%)
Dec 16, 2015 3.250 3.450 3.250 3.420 1,957,514 +0.23(+7.21%)
Dec 15, 2015 3.320 3.330 3.170 3.190 983,336 -0.08(-2.45%)
Dec 14, 2015 3.340 3.410 3.210 3.270 1,666,292 -0.09(-2.68%)
Dec 11, 2015 3.340 3.440 3.300 3.360 1,241,559 -0.08(-2.33%)
Dec 10, 2015 3.380 3.490 3.355 3.440 1,144,724 +0.02(+0.58%)
Dec 09, 2015 3.380 3.480 3.315 3.420 1,105,371 +0.11(+3.32%)
Dec 08, 2015 3.370 3.400 3.250 3.310 1,054,280 -0.09(-2.65%)
Dec 07, 2015 3.570 3.590 3.330 3.400 1,288,784 -0.22(-6.08%)
Dec 04, 2015 3.460 3.640 3.460 3.620 1,743,227 +0.19(+5.54%)
Dec 03, 2015 3.410 3.460 3.340 3.430 945,230 +0.08(+2.39%)
Dec 02, 2015 3.400 3.470 3.300 3.350 855,943 -0.14(-4.01%)
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.