First Majestic Silver (NY: AG )

11.03 USD +0.20 (+1.85%)
Streaming Delayed Price Updated: 9:16 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 10.45 10.94 10.43 10.83 4,869,851 +0.48(+4.64%)
Oct 19, 2020 10.67 10.82 10.32 10.35 4,030,049 -0.16(-1.52%)
Oct 16, 2020 10.79 10.81 10.47 10.51 3,497,300 -0.20(-1.87%)
Oct 15, 2020 10.47 10.72 10.45 10.71 3,251,675 -0.10(-0.93%)
Oct 14, 2020 10.79 10.97 10.62 10.81 4,064,132 +0.28(+2.66%)
Oct 13, 2020 10.35 10.57 10.14 10.53 4,942,633 -0.07(-0.66%)
Oct 12, 2020 10.58 10.70 10.31 10.60 3,683,259 +0.04(+0.38%)
Oct 09, 2020 10.13 10.60 10.09 10.56 6,813,100 +0.73(+7.43%)
Oct 08, 2020 9.700 9.870 9.630 9.830 3,850,973 +0.24(+2.50%)
Oct 07, 2020 9.620 9.670 9.460 9.590 5,353,433 +0.16(+1.70%)
Oct 06, 2020 9.970 10.04 9.410 9.430 5,615,797 -0.51(-5.13%)
Oct 05, 2020 9.710 10.06 9.690 9.940 4,117,157 +0.29(+3.01%)
Oct 02, 2020 9.680 9.860 9.570 9.650 5,053,500 -0.11(-1.13%)
Oct 01, 2020 9.600 9.890 9.530 9.760 4,418,380 +0.24(+2.52%)
Sep 30, 2020 9.500 9.660 9.330 9.520 4,643,759 -0.03(-0.31%)
Sep 29, 2020 9.630 9.790 9.490 9.550 7,481,922 -0.02(-0.21%)
Sep 28, 2020 9.850 9.900 9.330 9.570 7,674,356 +0.05(+0.53%)
Sep 25, 2020 10.05 10.07 9.460 9.520 11,505,100 -0.74(-7.21%)
Sep 24, 2020 9.590 10.36 9.500 10.26 7,826,230 +0.52(+5.34%)
Sep 23, 2020 10.48 10.49 9.650 9.740 10,395,185 -0.94(-8.80%)
Sep 22, 2020 10.77 11.06 10.61 10.68 5,651,216 -0.01(-0.09%)
Sep 21, 2020 11.47 11.69 10.68 10.69 10,269,434 -1.22(-10.24%)
Sep 18, 2020 12.22 12.31 11.90 11.91 6,201,800 -0.25(-2.06%)
Sep 17, 2020 11.86 12.19 11.67 12.16 4,056,958 -0.04(-0.33%)
Sep 16, 2020 12.48 12.48 12.16 12.20 4,867,426 -0.11(-0.89%)
Sep 15, 2020 12.58 12.63 12.02 12.31 6,677,112 -0.15(-1.20%)
Sep 14, 2020 11.90 12.56 11.85 12.46 12,223,150 +0.81(+6.95%)
Sep 11, 2020 11.83 12.27 11.55 11.65 6,461,800 -0.02(-0.17%)
Sep 10, 2020 12.05 12.21 11.52 11.67 6,283,354 -0.18(-1.52%)
Sep 09, 2020 11.54 11.87 11.49 11.85 3,614,383 +0.47(+4.13%)
Sep 08, 2020 11.10 11.66 10.90 11.38 4,564,475 -0.12(-1.04%)
Sep 04, 2020 11.49 11.59 10.91 11.50 5,798,300 -0.03(-0.26%)
Sep 03, 2020 11.42 11.63 11.09 11.53 4,946,155 -0.02(-0.17%)
Sep 02, 2020 11.86 11.90 11.07 11.55 10,348,385 -0.51(-4.23%)
Sep 01, 2020 12.80 12.80 11.79 12.06 8,273,298 -0.39(-3.13%)
Aug 31, 2020 12.37 12.61 12.20 12.45 4,619,487 +0.24(+1.97%)
Aug 28, 2020 11.75 12.24 11.72 12.21 4,435,700 +0.61(+5.26%)
Aug 27, 2020 12.04 12.15 11.33 11.60 5,196,267 -0.23(-1.94%)
Aug 26, 2020 11.27 11.87 11.25 11.83 5,603,563 +0.50(+4.41%)
Aug 25, 2020 11.32 11.42 10.91 11.33 4,801,229 -0.03(-0.26%)
Aug 24, 2020 11.66 11.68 11.31 11.36 3,274,846 -0.19(-1.65%)
Aug 21, 2020 11.56 11.75 11.45 11.55 3,059,300 -0.30(-2.53%)
Aug 20, 2020 11.41 11.86 11.39 11.85 3,979,681 +0.37(+3.22%)
Aug 19, 2020 11.80 11.99 11.46 11.48 5,317,114 -0.51(-4.25%)
Aug 18, 2020 12.51 12.56 11.88 11.99 5,117,209 -0.17(-1.40%)
Aug 17, 2020 12.18 12.24 11.88 12.16 6,642,463 +0.47(+4.02%)
Aug 14, 2020 11.74 11.86 11.36 11.69 6,239,900 -0.18(-1.52%)
Aug 13, 2020 11.61 12.11 11.51 11.87 10,334,023 +0.47(+4.12%)
Aug 12, 2020 11.76 11.82 11.35 11.40 7,278,323 -0.02(-0.18%)
Aug 11, 2020 12.00 12.33 11.32 11.42 13,213,784 -1.55(-11.95%)
Aug 10, 2020 13.19 13.66 12.93 12.97 6,494,400 +0.00(+0.00%)
Aug 07, 2020 13.04 13.50 12.72 12.97 9,228,700 -0.69(-5.05%)
Aug 06, 2020 14.28 14.28 13.39 13.66 8,774,080 -0.15(-1.09%)
Aug 05, 2020 14.52 14.57 13.56 13.81 9,984,431 -0.14(-1.00%)
Aug 04, 2020 13.08 13.99 13.06 13.95 7,963,742 +0.89(+6.81%)
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.