First Majestic Silver (NY: AG )

16.18 USD -0.22 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.21 11.27 10.45 10.82 2,159,217 -0.49(-4.33%)
May 30, 2013 10.96 11.44 10.81 11.31 1,504,802 +0.60(+5.60%)
May 29, 2013 10.29 10.74 10.18 10.71 1,173,797 +0.48(+4.69%)
May 28, 2013 10.47 10.59 10.05 10.23 904,418 -0.14(-1.35%)
May 24, 2013 10.28 10.58 10.19 10.37 690,778 +0.07(+0.68%)
May 23, 2013 10.53 10.55 10.11 10.30 708,011 -0.01(-0.10%)
May 22, 2013 10.60 10.84 10.08 10.31 1,930,029 -0.01(-0.10%)
May 21, 2013 10.28 10.51 9.990 10.32 1,926,687 -0.37(-3.46%)
May 20, 2013 9.450 10.77 9.410 10.69 1,812,778 +1.13(+11.82%)
May 17, 2013 10.03 10.13 9.400 9.560 2,127,268 -0.59(-5.81%)
May 16, 2013 10.15 10.44 9.950 10.15 2,195,842 -0.09(-0.88%)
May 15, 2013 11.10 11.15 10.13 10.24 1,993,693 -1.04(-9.22%)
May 13, 2013 11.53 11.56 11.26 11.28 565,140 -0.38(-3.26%)
May 10, 2013 11.35 11.72 11.16 11.66 1,102,697 -0.03(-0.26%)
May 09, 2013 11.74 12.30 11.58 11.69 983,505 -0.18(-1.52%)
May 08, 2013 11.58 12.00 11.51 11.87 1,021,856 +0.43(+3.76%)
May 07, 2013 11.75 11.75 11.25 11.44 1,037,413 -0.53(-4.43%)
May 06, 2013 12.12 12.24 11.82 11.97 536,032 -0.18(-1.48%)
May 03, 2013 12.04 12.32 11.95 12.15 733,283 +0.20(+1.67%)
May 02, 2013 12.16 12.30 11.93 11.95 790,755 -0.08(-0.67%)
May 01, 2013 11.82 12.24 11.63 12.03 1,134,524 -0.31(-2.51%)
Apr 30, 2013 12.09 12.35 11.76 12.34 1,099,193 +0.23(+1.90%)
Apr 29, 2013 12.26 12.43 12.08 12.11 785,771 +0.09(+0.75%)
Apr 26, 2013 12.65 12.62 11.91 12.02 1,321,707 -0.60(-4.75%)
Apr 25, 2013 12.45 13.19 12.11 12.62 2,322,415 +0.56(+4.64%)
Apr 24, 2013 11.29 12.19 11.21 12.06 1,677,969 +1.03(+9.34%)
Apr 23, 2013 11.24 11.27 10.77 11.03 1,465,481 -0.44(-3.84%)
Apr 22, 2013 11.71 11.75 11.23 11.47 1,170,674 +0.01(+0.09%)
Apr 19, 2013 11.60 11.72 11.02 11.46 1,487,168 +0.03(+0.26%)
Apr 18, 2013 11.08 11.74 10.88 11.43 1,578,977 +0.46(+4.19%)
Apr 17, 2013 11.74 12.03 10.91 10.97 2,258,528 -0.93(-7.82%)
Apr 16, 2013 12.73 12.79 11.75 11.90 2,150,141 -0.31(-2.54%)
Apr 15, 2013 12.55 13.13 12.11 12.21 2,746,487 -1.78(-12.72%)
Apr 12, 2013 14.13 14.17 13.42 13.99 1,487,909 -0.70(-4.77%)
Apr 11, 2013 14.85 15.14 14.66 14.69 760,831 -0.21(-1.41%)
Apr 10, 2013 15.30 15.39 14.69 14.90 797,141 -0.46(-2.99%)
Apr 09, 2013 14.80 15.50 14.72 15.36 1,001,322 +0.63(+4.28%)
Apr 08, 2013 15.04 15.11 14.61 14.73 503,818 -0.34(-2.26%)
Apr 05, 2013 15.14 15.56 14.75 15.07 1,067,764 +0.10(+0.67%)
Apr 04, 2013 14.12 15.00 13.91 14.97 1,117,288 +0.70(+4.91%)
Apr 03, 2013 14.75 15.25 13.91 14.27 1,828,128 -0.54(-3.65%)
Apr 02, 2013 15.61 15.61 14.79 14.81 1,217,941 -0.93(-5.91%)
Apr 01, 2013 16.13 16.15 15.60 15.74 671,757 -0.43(-2.66%)
Mar 28, 2013 16.26 16.40 16.03 16.17 405,922 -0.29(-1.76%)
Mar 27, 2013 16.00 16.47 16.00 16.46 533,993 +0.27(+1.67%)
Mar 26, 2013 16.53 16.53 16.02 16.19 622,159 -0.35(-2.12%)
Mar 25, 2013 16.63 16.80 16.26 16.54 827,110 -0.13(-0.78%)
Mar 22, 2013 16.70 16.85 16.56 16.67 546,611 -0.18(-1.07%)
Mar 21, 2013 16.71 16.93 16.56 16.85 726,691 +0.32(+1.94%)
Mar 20, 2013 16.54 16.78 16.36 16.53 454,865 +0.01(+0.06%)
Mar 19, 2013 16.63 16.78 16.35 16.52 978,845 -0.14(-0.84%)
Mar 18, 2013 16.45 16.71 16.32 16.66 877,272 +0.34(+2.08%)
Mar 15, 2013 16.33 16.53 16.06 16.32 1,987,354 -0.01(-0.06%)
Mar 14, 2013 16.20 16.51 16.09 16.33 749,703 +0.04(+0.25%)
Mar 13, 2013 16.99 17.02 16.19 16.29 920,225 -0.60(-3.55%)
Mar 12, 2013 16.73 17.21 16.61 16.89 1,119,122 +0.51(+3.11%)
Mar 11, 2013 16.51 16.71 16.34 16.38 862,274 +0.05(+0.31%)
Mar 08, 2013 16.10 16.82 15.89 16.33 1,171,413 +0.14(+0.86%)
Mar 07, 2013 16.36 16.69 16.13 16.19 940,608 +0.00(+0.00%)
Mar 06, 2013 15.15 16.19 14.91 16.19 1,289,423 +1.00(+6.58%)
Mar 05, 2013 15.29 15.67 15.09 15.19 1,018,197 +0.06(+0.40%)
Mar 04, 2013 15.84 15.87 15.06 15.13 995,688 -0.68(-4.30%)
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.