First Majestic Silver (NY: AG )

11.88 USD +1.34 (+12.71%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.680 10.04 9.620 9.890 632,290 +0.41(+4.32%)
Nov 27, 2013 9.490 9.640 9.350 9.480 877,592 +0.09(+0.96%)
Nov 26, 2013 9.700 9.700 9.270 9.390 979,892 -0.38(-3.89%)
Nov 25, 2013 9.500 9.830 9.270 9.770 1,047,555 +0.17(+1.77%)
Nov 22, 2013 9.590 9.830 9.450 9.600 919,616 +0.01(+0.10%)
Nov 21, 2013 9.800 9.810 9.450 9.590 1,423,090 -0.26(-2.64%)
Nov 20, 2013 10.13 10.23 9.750 9.850 1,041,036 -0.38(-3.71%)
Nov 19, 2013 10.06 10.30 10.04 10.23 857,813 +0.20(+1.99%)
Nov 18, 2013 10.50 10.50 10.01 10.03 1,378,247 -0.53(-5.02%)
Nov 15, 2013 10.76 10.83 10.50 10.56 1,040,323 -0.19(-1.77%)
Nov 14, 2013 10.62 10.80 10.42 10.75 1,051,269 +0.29(+2.77%)
Nov 12, 2013 11.01 11.01 10.35 10.46 1,080,417 -0.27(-2.52%)
Nov 11, 2013 10.51 10.77 10.38 10.73 667,119 +0.10(+0.94%)
Nov 08, 2013 10.39 10.66 10.27 10.63 876,361 +0.16(+1.53%)
Nov 07, 2013 10.70 10.79 10.47 10.47 619,948 -0.34(-3.15%)
Nov 06, 2013 10.95 10.95 10.68 10.81 616,614 +0.01(+0.09%)
Nov 05, 2013 10.98 11.01 10.67 10.80 799,394 -0.22(-2.00%)
Nov 04, 2013 11.03 11.18 10.80 11.02 670,960 +0.10(+0.92%)
Nov 01, 2013 11.20 11.23 10.80 10.92 922,055 -0.39(-3.45%)
Oct 31, 2013 11.67 11.83 11.31 11.31 1,105,077 -0.73(-6.06%)
Oct 30, 2013 12.08 12.32 11.62 12.04 1,297,727 +0.25(+2.12%)
Oct 29, 2013 12.13 12.25 11.71 11.79 768,017 -0.39(-3.20%)
Oct 28, 2013 12.48 12.50 12.10 12.18 770,237 -0.26(-2.09%)
Oct 25, 2013 12.14 12.46 12.00 12.44 1,237,212 +0.18(+1.47%)
Oct 24, 2013 11.79 12.36 11.76 12.26 1,479,179 +0.78(+6.79%)
Oct 23, 2013 11.93 12.05 11.43 11.48 1,050,202 -0.55(-4.57%)
Oct 22, 2013 11.86 12.44 11.83 12.03 1,169,962 +0.43(+3.71%)
Oct 21, 2013 11.38 11.66 11.38 11.60 685,135 +0.29(+2.56%)
Oct 18, 2013 11.47 11.70 11.16 11.31 829,011 -0.17(-1.48%)
Oct 17, 2013 10.99 11.71 10.98 11.48 1,478,023 +0.93(+8.82%)
Oct 16, 2013 10.84 10.88 10.49 10.55 898,941 -0.29(-2.68%)
Oct 15, 2013 10.56 10.92 10.47 10.84 900,798 +0.12(+1.12%)
Oct 14, 2013 10.76 10.97 10.66 10.72 608,926 +0.03(+0.28%)
Oct 11, 2013 10.79 10.83 10.60 10.69 825,606 -0.21(-1.93%)
Oct 10, 2013 10.91 11.26 10.87 10.90 1,061,516 +0.03(+0.28%)
Oct 09, 2013 10.80 11.08 10.45 10.87 1,099,230 -0.07(-0.64%)
Oct 08, 2013 11.43 11.60 10.88 10.94 1,012,278 -0.51(-4.45%)
Oct 07, 2013 11.38 11.72 11.34 11.45 928,134 +0.17(+1.51%)
Oct 04, 2013 11.37 11.42 11.14 11.28 642,937 -0.02(-0.18%)
Oct 03, 2013 11.58 11.72 11.30 11.30 912,619 -0.28(-2.42%)
Oct 02, 2013 11.63 12.02 11.50 11.58 1,333,299 +0.04(+0.35%)
Oct 01, 2013 11.46 11.75 11.39 11.54 1,361,068 -0.65(-5.33%)
Sep 27, 2013 12.43 12.80 12.12 12.19 1,383,626 -0.10(-0.81%)
Sep 26, 2013 12.70 12.90 12.18 12.29 1,197,754 -0.39(-3.08%)
Sep 25, 2013 12.45 12.96 12.45 12.68 1,293,033 +0.29(+2.34%)
Sep 24, 2013 12.35 12.68 12.03 12.39 1,319,497 -0.09(-0.72%)
Sep 23, 2013 13.00 13.27 12.45 12.48 1,745,612 -0.47(-3.63%)
Sep 20, 2013 13.52 13.55 12.79 12.95 6,778,693 -0.90(-6.50%)
Sep 19, 2013 14.42 14.47 13.51 13.85 2,101,312 -0.23(-1.63%)
Sep 18, 2013 12.50 14.28 12.12 14.08 2,792,392 +1.47(+11.66%)
Sep 17, 2013 12.56 12.70 12.41 12.61 1,125,029 +0.15(+1.20%)
Sep 16, 2013 12.83 12.92 12.40 12.46 1,308,509 -0.36(-2.81%)
Sep 13, 2013 12.55 12.95 12.42 12.82 1,293,340 +0.14(+1.10%)
Sep 12, 2013 13.14 13.24 12.65 12.68 1,690,119 -1.02(-7.45%)
Sep 11, 2013 13.63 13.82 13.33 13.70 935,486 +0.14(+1.03%)
Sep 10, 2013 13.48 13.68 13.29 13.56 1,395,912 -0.38(-2.73%)
Sep 09, 2013 14.27 14.38 13.93 13.94 960,470 -0.33(-2.31%)
Sep 06, 2013 14.23 14.43 14.04 14.27 1,035,127 +0.33(+2.37%)
Sep 05, 2013 14.38 14.45 13.86 13.94 1,263,766 -0.67(-4.59%)
Sep 04, 2013 14.32 14.68 14.31 14.61 988,217 -0.02(-0.14%)
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.