First Majestic Silver (NY: AG )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.56 16.29 15.53 16.28 892,395 +1.41(+9.48%)
Nov 29, 2011 14.74 15.24 14.71 14.87 528,536 +0.03(+0.20%)
Nov 28, 2011 15.19 15.20 14.70 14.84 617,735 +0.75(+5.32%)
Nov 25, 2011 14.07 14.43 13.88 14.09 387,110 -0.14(-0.98%)
Nov 23, 2011 14.74 14.78 14.17 14.23 892,941 -0.93(-6.13%)
Nov 22, 2011 14.70 15.28 14.56 15.16 824,215 +0.61(+4.19%)
Nov 21, 2011 14.72 14.73 14.01 14.55 1,162,456 -0.60(-3.96%)
Nov 18, 2011 15.52 15.66 14.94 15.15 1,033,988 -0.10(-0.66%)
Nov 17, 2011 16.04 16.17 15.14 15.25 1,337,728 -1.11(-6.78%)
Nov 16, 2011 16.24 16.76 16.15 16.36 739,077 -0.06(-0.37%)
Nov 15, 2011 16.75 16.98 16.34 16.42 982,487 -0.33(-1.97%)
Nov 14, 2011 17.17 17.17 16.62 16.75 551,261 -0.52(-3.01%)
Nov 11, 2011 17.28 17.54 17.13 17.27 708,289 +0.32(+1.89%)
Nov 10, 2011 17.05 17.49 16.39 16.95 928,879 -0.09(-0.53%)
Nov 09, 2011 17.72 18.18 16.89 17.04 1,240,920 -1.20(-6.58%)
Nov 08, 2011 18.52 18.98 18.11 18.24 977,652 -0.22(-1.19%)
Nov 07, 2011 18.12 18.49 17.87 18.46 865,986 +0.65(+3.65%)
Nov 04, 2011 18.15 18.28 17.42 17.81 752,555 -0.46(-2.52%)
Nov 03, 2011 18.07 18.34 17.35 18.27 966,491 +0.73(+4.16%)
Nov 02, 2011 17.28 17.63 17.05 17.54 855,293 +0.74(+4.40%)
Nov 01, 2011 16.00 17.16 15.42 16.80 1,472,497 -0.21(-1.23%)
Oct 31, 2011 17.78 17.78 17.01 17.01 856,227 -1.14(-6.28%)
Oct 28, 2011 18.01 18.63 17.90 18.15 838,762 -0.06(-0.33%)
Oct 27, 2011 18.00 18.52 17.68 18.21 1,281,547 +0.74(+4.24%)
Oct 26, 2011 17.62 17.95 16.82 17.47 1,279,369 +0.42(+2.46%)
Oct 25, 2011 16.43 17.39 15.68 17.05 1,226,960 +0.62(+3.77%)
Oct 24, 2011 15.55 16.50 15.52 16.43 878,073 +1.09(+7.11%)
Oct 21, 2011 15.77 15.84 15.18 15.34 669,641 +0.15(+0.99%)
Oct 20, 2011 15.22 15.74 14.68 15.19 1,453,392 -0.29(-1.87%)
Oct 19, 2011 16.35 16.45 15.35 15.48 999,331 -1.15(-6.92%)
Oct 18, 2011 15.68 16.75 15.12 16.63 1,013,330 +0.52(+3.23%)
Oct 17, 2011 16.82 16.86 16.00 16.11 857,593 -0.77(-4.56%)
Oct 14, 2011 17.18 17.24 16.62 16.88 906,177 +0.33(+1.99%)
Oct 13, 2011 16.84 16.85 16.07 16.55 1,072,902 -0.52(-3.05%)
Oct 12, 2011 17.61 17.67 17.00 17.07 1,232,006 +0.09(+0.53%)
Oct 11, 2011 16.51 17.08 16.17 16.98 945,650 +0.25(+1.49%)
Oct 10, 2011 16.68 16.76 16.34 16.73 741,344 +0.78(+4.89%)
Oct 07, 2011 17.07 17.32 15.67 15.95 1,524,995 -0.78(-4.66%)
Oct 06, 2011 16.62 16.86 16.34 16.73 1,880,729 +1.10(+7.04%)
Oct 05, 2011 14.14 15.71 13.91 15.63 1,287,361 +1.46(+10.30%)
Oct 04, 2011 14.48 14.50 13.35 14.17 1,847,486 -0.73(-4.90%)
Oct 03, 2011 15.67 15.85 14.85 14.90 1,435,323 -0.31(-2.04%)
Sep 30, 2011 15.22 16.01 15.02 15.21 1,252,304 -0.45(-2.87%)
Sep 29, 2011 16.50 16.74 15.25 15.66 1,805,979 -0.24(-1.51%)
Sep 28, 2011 17.27 17.56 15.76 15.90 2,139,502 -1.34(-7.77%)
Sep 27, 2011 18.21 18.30 17.14 17.24 1,532,446 +0.36(+2.13%)
Sep 26, 2011 16.19 17.05 16.19 16.88 2,652,863 -0.05(-0.30%)
Sep 23, 2011 16.89 17.96 16.74 16.93 1,669,801 -1.33(-7.28%)
Sep 22, 2011 18.88 18.88 17.58 18.26 2,322,309 -1.85(-9.20%)
Sep 21, 2011 20.78 21.42 20.01 20.11 1,593,543 -0.58(-2.80%)
Sep 20, 2011 20.30 21.44 20.17 20.69 1,617,829 +0.36(+1.77%)
Sep 19, 2011 20.52 20.58 19.84 20.33 1,483,446 -0.06(-0.29%)
Sep 16, 2011 20.30 21.11 20.25 20.39 2,230,964 +0.34(+1.70%)
Sep 15, 2011 20.22 20.42 19.60 20.05 1,805,777 -0.47(-2.29%)
Sep 14, 2011 20.87 21.00 19.57 20.52 2,092,557 -0.53(-2.52%)
Sep 13, 2011 21.46 21.75 20.95 21.05 1,042,029 +0.16(+0.77%)
Sep 12, 2011 21.40 21.66 19.74 20.89 2,833,588 -1.77(-7.81%)
Sep 09, 2011 23.37 23.52 22.43 22.66 1,046,523 -1.05(-4.43%)
Sep 08, 2011 24.14 24.24 23.40 23.71 1,166,584 +0.01(+0.04%)
Sep 07, 2011 22.73 23.70 22.60 23.70 1,078,046 +0.38(+1.63%)
Sep 06, 2011 24.16 24.48 22.69 23.32 1,701,286 -1.06(-4.35%)
Sep 02, 2011 24.45 25.00 24.09 24.38 1,523,346 +0.45(+1.88%)
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.