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 29, 2014 10.02 10.15 10.15 10.15 613,265 +0.08(+0.79%)
Aug 28, 2014 10.09 10.15 9.972 10.07 765,764 +0.15(+1.50%)
Aug 27, 2014 9.982 10.13 9.870 9.922 738,669 -0.08(-0.79%)
Aug 26, 2014 9.764 10.04 9.719 10.00 854,564 +0.40(+4.13%)
Aug 25, 2014 9.744 9.813 9.605 9.605 683,002 -0.16(-1.62%)
Aug 22, 2014 9.675 9.794 9.575 9.764 658,701 +0.13(+1.34%)
Aug 21, 2014 9.675 9.734 9.476 9.635 1,138,199 -0.16(-1.62%)
Aug 20, 2014 9.744 9.913 9.704 9.794 548,090 +0.06(+0.61%)
Aug 19, 2014 9.843 9.932 9.675 9.734 781,628 -0.14(-1.41%)
Aug 18, 2014 9.724 9.952 9.665 9.873 771,967 +0.10(+1.01%)
Aug 15, 2014 9.665 9.893 9.575 9.774 1,437,428 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.754 9.803 1,680,271 -0.47(-4.54%)
Aug 13, 2014 10.69 10.71 10.11 10.27 2,004,427 -0.57(-5.21%)
Aug 12, 2014 10.87 11.12 10.80 10.83 1,062,481 +0.00(+0.00%)
Aug 11, 2014 10.68 10.90 10.66 10.83 659,274 +0.16(+1.49%)
Aug 08, 2014 10.66 10.86 10.57 10.68 812,275 +0.05(+0.47%)
Aug 07, 2014 10.59 10.73 10.45 10.63 906,140 +0.02(+0.19%)
Aug 06, 2014 10.55 10.69 10.45 10.61 993,490 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.06 10.32 938,044 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,557 -0.18(-1.69%)
Aug 01, 2014 10.57 10.77 10.43 10.55 899,293 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,670 -0.14(-1.30%)
Jul 30, 2014 10.58 10.71 10.41 10.65 827,990 +0.03(+0.28%)
Jul 29, 2014 10.65 10.76 10.55 10.62 1,156,040 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,222,463 +0.14(+1.33%)
Jul 25, 2014 9.992 10.43 9.922 10.42 1,298,955 +0.40(+3.96%)
Jul 24, 2014 10.01 10.07 9.903 10.02 1,167,218 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.07 10.08 708,268 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 783,983 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,247,225 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,410,940 -0.01(-0.10%)
Jul 17, 2014 10.10 10.46 10.01 10.42 1,968,519 +0.44(+4.37%)
Jul 16, 2014 9.843 10.11 9.794 9.982 1,261,085 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.704 9.803 2,027,886 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.04 10.16 2,296,776 -0.68(-6.31%)
Jul 11, 2014 10.63 10.84 10.38 10.84 1,970,727 +0.21(+1.96%)
Jul 10, 2014 10.93 11.19 10.61 10.64 2,157,008 -0.11(-1.02%)
Jul 09, 2014 10.60 10.81 10.55 10.75 1,254,635 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,079,973 +0.02(+0.19%)
Jul 07, 2014 10.66 10.77 10.41 10.44 814,676 -0.30(-2.77%)
Jul 03, 2014 10.54 10.74 10.74 10.74 711,827 +0.11(+1.03%)
Jul 02, 2014 10.56 10.76 10.56 10.63 913,420 +0.06(+0.56%)
Jul 01, 2014 10.69 10.83 10.53 10.57 901,381 -0.15(-1.39%)
Jun 30, 2014 10.40 10.76 10.27 10.72 828,063 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 895,089 -0.01(-0.09%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,540 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,289,024 -0.03(-0.29%)
Jun 24, 2014 10.72 10.87 10.29 10.33 1,758,475 -0.33(-3.07%)
Jun 23, 2014 10.43 10.68 10.28 10.66 1,565,384 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,385,172 -0.03(-0.29%)
Jun 19, 2014 9.992 10.49 9.982 10.41 2,184,860 +0.58(+5.95%)
Jun 18, 2014 9.457 9.843 9.348 9.823 1,307,775 +0.42(+4.43%)
Jun 17, 2014 9.219 9.447 9.060 9.407 927,074 +0.09(+0.96%)
Jun 16, 2014 9.575 9.575 9.308 9.318 739,838 -0.19(-1.98%)
Jun 13, 2014 9.427 9.546 9.248 9.506 892,902 +0.12(+1.27%)
Jun 12, 2014 9.129 9.486 9.030 9.387 1,492,738 +0.31(+3.38%)
Jun 11, 2014 8.941 9.159 8.841 9.080 1,471,678 +0.23(+2.58%)
Jun 10, 2014 8.644 8.882 8.644 8.852 923,030 +0.22(+2.53%)
Jun 06, 2014 8.604 8.673 8.426 8.634 506,060 +0.07(+0.81%)
Jun 05, 2014 8.396 8.664 8.386 8.564 974,680 +0.24(+2.86%)
Jun 04, 2014 8.356 8.406 8.267 8.327 665,094 -0.04(-0.47%)
Jun 03, 2014 8.297 8.386 8.148 8.366 735,823 +0.03(+0.36%)
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.