Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.70 10.98 10.61 10.79 3,979,065 +0.14(+1.30%)
Aug 29, 2019 11.19 11.20 10.46 10.65 6,449,697 -0.47(-4.19%)
Aug 28, 2019 11.26 11.47 10.93 11.12 4,970,472 -0.04(-0.35%)
Aug 27, 2019 11.14 11.35 11.03 11.16 6,644,195 +0.30(+2.74%)
Aug 26, 2019 11.01 11.13 10.74 10.86 4,779,142 -0.06(-0.54%)
Aug 23, 2019 10.32 10.97 10.29 10.92 5,270,529 +0.69(+6.79%)
Aug 22, 2019 10.26 10.44 10.18 10.22 2,220,534 -0.13(-1.25%)
Aug 21, 2019 10.30 10.56 10.28 10.35 2,803,111 -0.06(-0.57%)
Aug 20, 2019 10.07 10.54 10.03 10.41 3,738,179 +0.51(+5.11%)
Aug 19, 2019 9.520 10.19 9.391 9.907 5,228,428 +0.09(+0.91%)
Aug 16, 2019 9.966 10.17 9.738 9.817 5,024,983 -0.36(-3.51%)
Aug 15, 2019 9.976 10.26 9.847 10.17 3,863,773 +0.08(+0.79%)
Aug 14, 2019 10.44 10.65 10.08 10.10 6,769,972 -0.09(-0.88%)
Aug 13, 2019 10.87 10.91 9.748 10.18 11,419,568 -0.39(-3.66%)
Aug 12, 2019 10.66 11.02 10.54 10.57 6,251,553 -0.05(-0.47%)
Aug 09, 2019 10.73 10.79 10.56 10.62 6,251,808 -0.10(-0.93%)
Aug 08, 2019 10.15 10.77 10.08 10.72 4,698,734 +0.33(+3.15%)
Aug 07, 2019 10.29 10.88 10.29 10.39 9,782,258 +0.59(+5.97%)
Aug 06, 2019 9.907 10.07 9.698 9.808 4,536,430 -0.13(-1.30%)
Aug 05, 2019 9.877 10.31 9.847 9.936 6,556,725 +0.47(+4.92%)
Aug 02, 2019 9.629 9.748 9.406 9.470 6,081,690 -0.29(-2.95%)
Aug 01, 2019 8.945 9.857 8.885 9.758 9,226,178 +0.42(+4.46%)
Jul 31, 2019 9.897 9.936 9.064 9.341 11,322,118 -0.63(-6.36%)
Jul 30, 2019 9.946 10.08 9.867 9.976 3,421,560 +0.08(+0.80%)
Jul 29, 2019 9.788 9.927 9.560 9.897 3,198,591 +0.16(+1.63%)
Jul 26, 2019 9.679 9.827 9.609 9.738 3,692,476 +0.15(+1.55%)
Jul 25, 2019 10.10 10.12 9.460 9.589 8,125,546 -0.59(-5.75%)
Jul 24, 2019 10.16 10.30 10.06 10.17 5,610,636 +0.24(+2.40%)
Jul 23, 2019 10.04 10.27 9.654 9.936 7,095,601 -0.08(-0.79%)
Jul 22, 2019 9.946 10.27 9.917 10.02 8,395,579 +0.20(+2.02%)
Jul 19, 2019 9.808 10.15 9.555 9.817 9,817,226 -0.02(-0.20%)
Jul 18, 2019 9.242 9.897 9.123 9.837 11,606,216 +0.60(+6.55%)
Jul 17, 2019 8.677 9.292 8.637 9.232 8,982,710 +0.73(+8.63%)
Jul 16, 2019 7.864 8.618 7.834 8.499 7,763,051 +0.65(+8.34%)
Jul 15, 2019 7.745 7.854 7.664 7.844 3,825,683 +0.11(+1.41%)
Jul 12, 2019 7.874 7.884 7.715 7.735 3,724,745 -0.13(-1.64%)
Jul 11, 2019 8.072 8.092 7.750 7.864 3,465,673 -0.21(-2.58%)
Jul 10, 2019 8.042 8.181 7.904 8.072 3,714,560 +0.23(+2.91%)
Jul 09, 2019 7.715 7.854 7.626 7.844 2,866,737 +0.13(+1.67%)
Jul 08, 2019 7.755 7.809 7.626 7.715 2,705,086 +0.00(+0.00%)
Jul 05, 2019 7.547 7.775 7.442 7.715 3,537,283 -0.10(-1.27%)
Jul 03, 2019 7.933 7.933 7.715 7.814 1,727,700 -0.05(-0.63%)
Jul 02, 2019 7.437 7.894 7.299 7.864 4,301,398 +0.48(+6.44%)
Jul 01, 2019 7.547 7.656 7.363 7.388 4,131,881 -0.46(-5.82%)
Jun 28, 2019 7.745 7.854 7.656 7.844 3,754,796 +0.14(+1.80%)
Jun 27, 2019 7.636 7.735 7.547 7.705 3,512,730 -0.06(-0.77%)
Jun 26, 2019 7.596 7.953 7.566 7.765 4,567,552 -0.07(-0.89%)
Jun 25, 2019 7.933 8.062 7.616 7.834 7,145,211 -0.11(-1.37%)
Jun 24, 2019 7.487 7.963 7.447 7.943 7,040,498 +0.55(+7.37%)
Jun 21, 2019 7.289 7.437 7.108 7.398 5,512,748 +0.08(+1.08%)
Jun 20, 2019 7.170 7.487 7.090 7.318 6,985,182 +0.48(+6.96%)
Jun 19, 2019 6.634 6.872 6.604 6.842 2,888,685 +0.17(+2.53%)
Jun 18, 2019 6.763 6.803 6.600 6.674 2,478,320 +0.01(+0.15%)
Jun 17, 2019 6.485 6.684 6.485 6.664 2,389,186 +0.17(+2.60%)
Jun 14, 2019 6.634 6.763 6.357 6.495 2,764,441 -0.08(-1.21%)
Jun 13, 2019 6.505 6.634 6.446 6.575 1,704,113 +0.07(+1.07%)
Jun 12, 2019 6.495 6.595 6.416 6.505 1,895,442 +0.09(+1.39%)
Jun 11, 2019 6.208 6.416 6.168 6.416 1,898,760 +0.17(+2.70%)
Jun 10, 2019 6.228 6.267 6.128 6.247 2,238,900 -0.14(-2.17%)
Jun 07, 2019 6.525 6.555 6.357 6.386 2,131,566 -0.05(-0.77%)
Jun 06, 2019 6.366 6.461 6.287 6.436 2,195,742 +0.13(+2.04%)
Jun 05, 2019 6.485 6.664 6.257 6.307 4,148,083 -0.03(-0.47%)
Jun 04, 2019 6.287 6.495 6.208 6.337 3,845,906 -0.06(-0.93%)
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.