Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2015 3.430 3.559 3.271 3.430 1,216,692 -0.06(-1.70%)
Aug 28, 2015 3.360 3.598 3.341 3.489 1,696,952 +0.13(+3.83%)
Aug 27, 2015 3.122 3.390 3.113 3.360 1,775,163 +0.28(+9.00%)
Aug 26, 2015 3.222 3.231 3.033 3.083 1,667,396 -0.17(-5.18%)
Aug 25, 2015 3.598 3.598 3.231 3.251 1,546,227 -0.16(-4.65%)
Aug 24, 2015 3.509 3.787 3.301 3.410 2,675,828 -0.28(-7.53%)
Aug 21, 2015 3.985 3.995 3.678 3.687 2,208,843 -0.28(-7.00%)
Aug 20, 2015 4.044 4.074 3.945 3.965 2,261,419 +0.05(+1.27%)
Aug 19, 2015 3.856 3.955 3.826 3.915 1,235,331 +0.13(+3.40%)
Aug 18, 2015 3.846 3.866 3.707 3.787 1,274,707 -0.19(-4.74%)
Aug 17, 2015 3.796 3.985 3.757 3.975 1,778,537 +0.25(+6.65%)
Aug 14, 2015 3.747 3.896 3.668 3.727 1,234,776 +0.02(+0.53%)
Aug 13, 2015 3.806 3.891 3.638 3.707 2,183,997 -0.26(-6.50%)
Aug 12, 2015 3.717 3.975 3.628 3.965 3,191,321 +0.42(+11.73%)
Aug 11, 2015 3.489 3.568 3.331 3.549 2,214,722 +0.22(+6.55%)
Aug 10, 2015 3.053 3.350 3.003 3.331 2,115,601 +0.33(+10.89%)
Aug 07, 2015 3.003 3.251 2.994 3.003 2,375,078 +0.01(+0.33%)
Aug 06, 2015 2.855 3.013 2.825 2.994 1,548,317 +0.16(+5.59%)
Aug 05, 2015 2.974 3.043 2.825 2.835 1,294,559 -0.09(-3.05%)
Aug 04, 2015 3.023 3.093 2.885 2.924 1,889,748 -0.07(-2.32%)
Aug 03, 2015 3.023 3.122 2.984 2.994 903,808 -0.05(-1.63%)
Jul 31, 2015 3.043 3.122 3.013 3.043 1,599,366 +0.05(+1.66%)
Jul 30, 2015 3.093 3.113 2.984 2.994 1,468,599 -0.13(-4.13%)
Jul 29, 2015 3.172 3.207 3.083 3.122 1,821,232 -0.04(-1.25%)
Jul 28, 2015 3.172 3.231 3.083 3.162 1,520,071 +0.11(+3.57%)
Jul 27, 2015 3.430 3.430 3.033 3.053 4,244,244 -0.51(-14.21%)
Jul 24, 2015 3.400 3.568 3.132 3.559 2,765,079 +0.08(+2.28%)
Jul 23, 2015 3.757 3.767 3.420 3.479 1,818,648 -0.26(-6.90%)
Jul 22, 2015 3.717 3.834 3.578 3.737 1,269,546 -0.07(-1.82%)
Jul 21, 2015 3.866 3.975 3.737 3.806 1,501,157 +0.16(+4.35%)
Jul 20, 2015 4.054 4.134 3.608 3.648 2,428,060 -0.54(-12.80%)
Jul 17, 2015 4.421 4.441 4.134 4.183 2,020,952 -0.37(-8.06%)
Jul 16, 2015 4.332 4.619 4.307 4.550 1,219,508 +0.19(+4.32%)
Jul 15, 2015 4.451 4.480 4.352 4.362 614,753 -0.14(-3.08%)
Jul 14, 2015 4.550 4.649 4.471 4.500 699,966 -0.07(-1.52%)
Jul 13, 2015 4.352 4.575 4.292 4.570 907,612 +0.18(+4.06%)
Jul 10, 2015 4.540 4.619 4.381 4.391 1,148,561 -0.14(-3.06%)
Jul 09, 2015 4.679 4.699 4.461 4.530 1,454,159 -0.07(-1.51%)
Jul 08, 2015 4.679 4.768 4.540 4.599 1,006,681 -0.05(-1.07%)
Jul 07, 2015 4.669 4.748 4.500 4.649 1,581,732 -0.18(-3.70%)
Jul 06, 2015 4.659 4.897 4.659 4.827 1,156,927 +0.15(+3.18%)
Jul 02, 2015 4.659 4.679 4.679 4.679 894,526 +0.08(+1.72%)
Jul 01, 2015 4.768 4.817 4.555 4.599 1,364,016 -0.19(-3.93%)
Jun 30, 2015 4.788 4.946 4.738 4.788 1,129,957 -0.03(-0.62%)
Jun 29, 2015 4.946 4.976 4.808 4.817 994,873 -0.07(-1.42%)
Jun 26, 2015 5.036 5.145 4.877 4.887 1,131,082 -0.20(-3.90%)
Jun 25, 2015 5.016 5.115 5.006 5.085 731,943 +0.07(+1.38%)
Jun 24, 2015 5.055 5.145 4.976 5.016 970,037 -0.07(-1.36%)
Jun 23, 2015 5.214 5.224 5.055 5.085 873,801 -0.18(-3.39%)
Jun 22, 2015 5.085 5.333 5.075 5.264 1,876,276 +0.12(+2.31%)
Jun 19, 2015 5.234 5.293 5.085 5.145 2,653,809 -0.13(-2.44%)
Jun 18, 2015 5.234 5.402 5.194 5.273 1,877,725 +0.14(+2.70%)
Jun 17, 2015 4.996 5.154 4.976 5.135 1,236,181 +0.13(+2.57%)
Jun 16, 2015 5.016 5.085 4.976 5.006 1,069,458 -0.05(-0.98%)
Jun 15, 2015 4.758 5.075 4.679 5.055 2,170,362 +0.34(+7.14%)
Jun 12, 2015 4.708 4.778 4.679 4.718 890,897 -0.02(-0.42%)
Jun 11, 2015 4.817 4.827 4.679 4.738 788,216 -0.10(-2.05%)
Jun 10, 2015 4.917 4.951 4.817 4.837 805,127 +0.00(+0.00%)
Jun 09, 2015 4.887 4.936 4.788 4.837 766,991 -0.01(-0.20%)
Jun 08, 2015 4.778 4.857 4.679 4.847 964,228 +0.07(+1.45%)
Jun 05, 2015 4.808 4.897 4.778 4.778 940,270 -0.09(-1.83%)
Jun 04, 2015 4.837 4.966 4.813 4.867 887,825 -0.03(-0.61%)
Jun 03, 2015 4.996 5.085 4.887 4.897 842,388 -0.16(-3.14%)
Jun 02, 2015 4.986 5.105 4.946 5.055 877,835 +0.11(+2.20%)
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.