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 (%)
May 31, 2018 7.170 7.200 7.050 7.090 1,248,561 -0.06(-0.84%)
May 30, 2018 7.140 7.200 7.090 7.150 1,584,212 +0.07(+0.99%)
May 29, 2018 6.940 7.150 6.900 7.080 2,856,245 -0.12(-1.67%)
May 25, 2018 7.200 7.200 7.200 0 -0.16(-2.17%)
May 24, 2018 7.330 7.480 7.290 7.360 2,961,591 +0.08(+1.10%)
May 23, 2018 7.260 7.330 7.170 7.280 2,569,882 -0.03(-0.41%)
May 22, 2018 7.340 7.390 7.240 7.310 3,009,326 +0.02(+0.27%)
May 21, 2018 7.100 7.320 7.070 7.290 1,810,734 +0.20(+2.82%)
May 18, 2018 7.120 7.260 7.090 7.090 2,355,109 -0.05(-0.70%)
May 17, 2018 7.140 7.200 7.080 7.140 1,676,115 -0.01(-0.14%)
May 16, 2018 7.030 7.320 7.030 7.150 2,828,743 +0.15(+2.14%)
May 15, 2018 6.970 7.030 6.830 7.000 3,231,884 -0.09(-1.27%)
May 14, 2018 7.250 7.380 7.090 7.090 3,584,163 -0.08(-1.12%)
May 11, 2018 7.270 7.310 7.040 7.170 3,243,307 -0.06(-0.83%)
May 10, 2018 6.720 7.300 6.700 7.230 5,979,505 +0.39(+5.70%)
May 09, 2018 6.880 6.940 6.820 6.840 2,405,053 -0.01(-0.15%)
May 08, 2018 6.750 6.890 6.630 6.850 1,908,404 +0.06(+0.88%)
May 07, 2018 6.800 6.867 6.745 6.790 1,396,463 -0.06(-0.88%)
May 04, 2018 6.770 6.872 6.720 6.850 1,785,082 +0.05(+0.74%)
May 03, 2018 6.870 6.882 6.750 6.800 2,067,050 +0.06(+0.89%)
May 02, 2018 6.620 6.910 6.595 6.740 3,898,460 +0.19(+2.90%)
May 01, 2018 6.450 6.560 6.360 6.550 1,777,204 +0.07(+1.08%)
Apr 30, 2018 6.580 6.620 6.470 6.480 2,510,603 -0.29(-4.28%)
Apr 27, 2018 6.740 6.895 6.700 6.770 1,767,561 +0.03(+0.45%)
Apr 26, 2018 6.690 6.790 6.660 6.740 1,694,139 +0.10(+1.51%)
Apr 25, 2018 6.500 6.720 6.440 6.640 2,465,644 +0.08(+1.22%)
Apr 24, 2018 6.540 6.570 6.430 6.560 1,823,780 +0.09(+1.39%)
Apr 23, 2018 6.630 6.660 6.430 6.470 3,081,057 -0.29(-4.29%)
Apr 20, 2018 6.770 6.850 6.690 6.760 2,197,772 -0.10(-1.46%)
Apr 19, 2018 6.900 6.950 6.730 6.860 2,579,063 +0.01(+0.15%)
Apr 18, 2018 6.870 6.995 6.830 6.850 4,106,726 +0.14(+2.09%)
Apr 17, 2018 6.570 6.730 6.520 6.710 1,577,979 +0.13(+1.98%)
Apr 16, 2018 6.700 6.741 6.520 6.580 2,124,618 -0.08(-1.20%)
Apr 13, 2018 6.659 6.750 6.550 6.660 2,300,961 +0.14(+2.15%)
Apr 12, 2018 6.530 6.590 6.380 6.520 2,355,764 -0.09(-1.36%)
Apr 11, 2018 6.480 6.800 6.450 6.610 5,488,386 +0.27(+4.26%)
Apr 10, 2018 6.310 6.390 6.220 6.340 2,182,197 +0.11(+1.77%)
Apr 09, 2018 6.100 6.300 6.020 6.230 2,257,065 +0.11(+1.80%)
Apr 06, 2018 6.210 6.290 6.120 6.120 1,812,282 -0.05(-0.81%)
Apr 05, 2018 6.060 6.200 6.040 6.170 1,431,237 +0.05(+0.82%)
Apr 04, 2018 6.170 6.270 6.090 6.120 1,811,305 -0.02(-0.33%)
Apr 03, 2018 6.220 6.240 6.060 6.140 1,882,325 -0.09(-1.44%)
Apr 02, 2018 6.200 6.360 6.170 6.230 2,785,293 +0.12(+1.96%)
Mar 29, 2018 6.110 6.110 6.110 0 +0.09(+1.50%)
Mar 28, 2018 6.110 6.220 6.010 6.020 2,460,427 -0.15(-2.43%)
Mar 27, 2018 6.150 6.250 6.030 6.170 2,531,001 -0.05(-0.80%)
Mar 26, 2018 6.490 6.490 6.200 6.220 3,370,505 -0.14(-2.20%)
Mar 23, 2018 6.360 6.510 6.342 6.360 4,655,891 +0.20(+3.25%)
Mar 22, 2018 6.080 6.290 6.020 6.160 3,108,656 +0.03(+0.49%)
Mar 21, 2018 5.830 6.190 5.830 6.130 3,784,969 +0.37(+6.42%)
Mar 20, 2018 5.930 5.930 5.690 5.760 2,398,599 -0.21(-3.52%)
Mar 19, 2018 5.900 5.990 5.830 5.970 1,897,831 +0.03(+0.51%)
Mar 16, 2018 5.890 6.000 5.770 5.940 3,481,311 +0.06(+1.02%)
Mar 15, 2018 5.930 5.960 5.800 5.880 2,017,467 -0.10(-1.67%)
Mar 14, 2018 6.090 6.106 5.960 5.980 1,844,029 -0.08(-1.32%)
Mar 13, 2018 5.990 6.080 5.915 6.060 2,375,130 +0.09(+1.51%)
Mar 12, 2018 5.790 6.010 5.770 5.970 2,161,550 +0.14(+2.40%)
Mar 09, 2018 5.750 5.890 5.690 5.830 2,663,132 +0.08(+1.39%)
Mar 08, 2018 5.720 5.780 5.604 5.750 2,102,559 +0.04(+0.70%)
Mar 07, 2018 5.660 5.710 3,143,324 -0.25(-4.19%)
Mar 06, 2018 5.760 6.049 5.760 5.960 3,732,105 +0.33(+5.86%)
Mar 05, 2018 5.530 5.670 5.500 5.630 2,711,353 +0.09(+1.62%)
Mar 02, 2018 5.540 5.700 5.510 5.540 3,564,589 +0.03(+0.54%)
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.