First Majestic Silver (NY: AG )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.119 6.128 5.752 6.069 7,787,935 +0.06(+0.99%)
Jan 30, 2018 6.317 6.366 5.950 6.009 7,374,216 -0.25(-3.96%)
Jan 29, 2018 6.485 6.485 6.238 6.257 5,697,900 -0.19(-2.92%)
Jan 26, 2018 6.505 6.659 6.357 6.446 7,267,514 -0.01(-0.15%)
Jan 25, 2018 6.991 7.041 6.446 6.456 14,522,855 -0.59(-8.31%)
Jan 24, 2018 7.080 7.239 6.991 7.041 8,339,773 +0.08(+1.14%)
Jan 23, 2018 6.862 7.051 6.813 6.961 4,242,631 +0.03(+0.43%)
Jan 22, 2018 6.842 6.952 6.763 6.932 2,852,955 +0.11(+1.60%)
Jan 19, 2018 6.932 6.971 6.803 6.823 2,739,254 -0.04(-0.58%)
Jan 18, 2018 7.199 7.238 6.842 6.862 3,618,031 -0.32(-4.42%)
Jan 17, 2018 7.209 7.437 7.170 7.180 3,888,530 -0.11(-1.50%)
Jan 16, 2018 6.932 7.328 6.852 7.289 8,422,363 +0.56(+8.25%)
Jan 12, 2018 6.733 6.733 6.733 0 -0.18(-2.58%)
Jan 11, 2018 6.852 6.991 6.823 6.912 1,970,527 +0.08(+1.16%)
Jan 10, 2018 6.823 6.902 6.733 6.833 2,267,228 +0.13(+1.92%)
Jan 09, 2018 6.783 6.803 6.595 6.704 2,362,668 -0.16(-2.31%)
Jan 08, 2018 6.882 7.021 6.803 6.862 2,352,867 -0.04(-0.57%)
Jan 05, 2018 6.942 6.971 6.803 6.902 2,440,220 -0.09(-1.28%)
Jan 04, 2018 6.991 7.021 6.833 6.991 2,576,770 +0.01(+0.14%)
Jan 03, 2018 7.180 7.190 6.833 6.981 3,315,439 -0.18(-2.49%)
Jan 02, 2018 6.783 7.160 6.714 7.160 4,095,847 +0.48(+7.12%)
Dec 29, 2017 6.684 6.684 6.684 0 -0.13(-1.89%)
Dec 28, 2017 6.981 6.991 6.694 6.813 3,344,256 -0.10(-1.43%)
Dec 27, 2017 6.991 7.090 6.862 6.912 2,620,315 -0.06(-0.85%)
Dec 26, 2017 6.902 6.971 6.842 6.971 1,900,439 +0.10(+1.44%)
Dec 22, 2017 7.447 7.452 6.733 6.872 8,318,333 -0.70(-9.29%)
Dec 21, 2017 7.576 7.744 7.507 7.576 2,596,412 -0.17(-2.18%)
Dec 20, 2017 7.606 7.770 7.538 7.745 2,214,557 +0.16(+2.09%)
Dec 19, 2017 7.487 7.693 7.437 7.586 2,590,262 +0.09(+1.19%)
Dec 18, 2017 7.328 7.532 7.299 7.497 3,216,629 +0.30(+4.13%)
Dec 15, 2017 7.289 7.338 7.110 7.199 3,626,695 +0.00(+0.00%)
Dec 14, 2017 7.239 7.284 6.912 7.199 3,477,160 -0.09(-1.22%)
Dec 13, 2017 6.565 7.318 6.545 7.289 5,676,007 +0.72(+11.03%)
Dec 12, 2017 6.545 6.624 6.446 6.565 1,936,830 -0.02(-0.30%)
Dec 11, 2017 6.466 6.664 6.411 6.585 2,025,008 +0.15(+2.31%)
Dec 08, 2017 6.267 6.476 6.252 6.436 1,998,905 +0.21(+3.34%)
Dec 07, 2017 6.247 6.347 6.198 6.228 2,292,831 -0.15(-2.33%)
Dec 06, 2017 6.485 6.317 6.376 2,097,159 -0.11(-1.68%)
Dec 05, 2017 6.485 6.515 6.396 6.485 2,288,645 -0.07(-1.06%)
Dec 04, 2017 6.585 6.644 6.490 6.555 1,902,420 -0.11(-1.64%)
Dec 01, 2017 6.595 6.783 6.595 6.664 2,115,817 +0.05(+0.75%)
Nov 30, 2017 6.456 6.684 6.446 6.614 2,056,707 +0.08(+1.21%)
Nov 29, 2017 6.535 6.595 6.416 6.535 2,257,829 -0.07(-1.05%)
Nov 28, 2017 6.595 6.694 6.535 6.604 1,391,662 +0.00(+0.00%)
Nov 27, 2017 6.714 6.733 6.507 6.604 1,924,285 -0.06(-0.89%)
Nov 24, 2017 6.823 6.902 6.644 6.664 1,257,342 -0.16(-2.33%)
Nov 22, 2017 6.723 6.833 6.664 6.823 2,275,688 +0.15(+2.23%)
Nov 21, 2017 6.634 6.728 6.595 6.674 1,219,639 +0.07(+1.05%)
Nov 20, 2017 6.694 6.743 6.476 6.604 2,237,881 -0.13(-1.91%)
Nov 17, 2017 6.565 6.783 6.545 6.733 2,678,335 +0.22(+3.35%)
Nov 16, 2017 6.525 6.634 6.476 6.515 1,274,050 +0.01(+0.15%)
Nov 15, 2017 6.476 6.555 6.357 6.505 2,089,903 +0.10(+1.55%)
Nov 14, 2017 6.446 6.545 6.386 6.406 2,255,019 -0.11(-1.67%)
Nov 13, 2017 6.595 6.634 6.446 6.515 2,551,206 -0.06(-0.90%)
Nov 10, 2017 6.743 6.743 6.560 6.575 3,031,328 -0.18(-2.64%)
Nov 09, 2017 7.001 7.001 6.723 6.753 3,108,395 -0.23(-3.27%)
Nov 08, 2017 6.842 7.170 6.833 6.981 3,907,035 +0.26(+3.83%)
Nov 07, 2017 6.753 6.783 6.629 6.723 1,638,779 -0.05(-0.73%)
Nov 06, 2017 6.456 6.842 6.396 6.773 3,389,839 +0.37(+5.73%)
Nov 03, 2017 6.892 6.902 6.366 6.406 4,962,377 -0.46(-6.65%)
Nov 02, 2017 6.842 6.971 6.803 6.862 2,694,733 +0.06(+0.87%)
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.