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

First Majestic Silver (NY: AG )

6.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2015 4.790 4.948 4.740 4.790 1,129,485 -0.03(-0.62%)
Jun 29, 2015 4.948 4.978 4.810 4.819 994,457 -0.07(-1.42%)
Jun 26, 2015 5.038 5.147 4.879 4.889 1,130,610 -0.20(-3.90%)
Jun 25, 2015 5.018 5.117 5.008 5.087 731,638 +0.07(+1.38%)
Jun 24, 2015 5.057 5.147 4.978 5.018 969,632 -0.07(-1.36%)
Jun 23, 2015 5.216 5.226 5.057 5.087 873,437 -0.18(-3.39%)
Jun 22, 2015 5.087 5.335 5.077 5.266 1,875,493 +0.12(+2.31%)
Jun 19, 2015 5.236 5.295 5.087 5.147 2,652,701 -0.13(-2.44%)
Jun 18, 2015 5.236 5.405 5.196 5.276 1,876,941 +0.14(+2.70%)
Jun 17, 2015 4.998 5.157 4.978 5.137 1,235,665 +0.13(+2.57%)
Jun 16, 2015 5.018 5.087 4.978 5.008 1,069,012 -0.05(-0.98%)
Jun 15, 2015 4.760 5.077 4.681 5.057 2,169,456 +0.34(+7.14%)
Jun 12, 2015 4.710 4.780 4.681 4.720 890,525 -0.02(-0.42%)
Jun 11, 2015 4.819 4.829 4.681 4.740 787,887 -0.10(-2.05%)
Jun 10, 2015 4.919 4.953 4.819 4.839 804,790 +0.00(+0.00%)
Jun 09, 2015 4.889 4.938 4.790 4.839 766,671 -0.01(-0.20%)
Jun 08, 2015 4.780 4.859 4.681 4.849 963,825 +0.07(+1.45%)
Jun 05, 2015 4.810 4.899 4.780 4.780 939,877 -0.09(-1.83%)
Jun 04, 2015 4.839 4.968 4.815 4.869 887,454 -0.03(-0.61%)
Jun 03, 2015 4.998 5.087 4.889 4.899 842,036 -0.16(-3.14%)
Jun 02, 2015 4.988 5.107 4.948 5.057 877,468 +0.11(+2.20%)
Jun 01, 2015 4.978 5.117 4.918 4.948 930,078 +0.03(+0.60%)
May 29, 2015 4.988 5.038 4.889 4.919 628,980 -0.06(-1.20%)
May 28, 2015 4.810 4.998 4.810 4.978 971,178 +0.13(+2.66%)
May 27, 2015 4.929 4.958 4.810 4.849 847,433 -0.07(-1.41%)
May 26, 2015 4.988 5.087 4.849 4.919 1,506,848 -0.27(-5.16%)
May 22, 2015 5.176 5.186 5.186 5.186 769,715 +0.01(+0.19%)
May 21, 2015 5.196 5.256 5.131 5.176 434,068 -0.02(-0.38%)
May 20, 2015 5.186 5.305 5.176 5.196 859,155 +0.03(+0.58%)
May 19, 2015 5.176 5.325 5.167 5.167 1,024,353 -0.18(-3.34%)
May 18, 2015 5.335 5.444 5.286 5.345 626,320 +0.02(+0.37%)
May 15, 2015 5.305 5.454 5.286 5.325 1,217,984 +0.02(+0.37%)
May 14, 2015 5.295 5.434 5.266 5.305 1,350,952 +0.10(+1.90%)
May 13, 2015 5.216 5.335 5.117 5.206 1,849,101 +0.15(+2.94%)
May 12, 2015 4.998 5.117 4.958 5.057 962,377 +0.08(+1.59%)
May 11, 2015 4.899 5.048 4.889 4.978 965,803 +0.06(+1.21%)
May 08, 2015 4.730 4.958 4.651 4.919 1,500,755 +0.24(+5.08%)
May 07, 2015 4.720 4.780 4.482 4.681 2,139,605 -0.13(-2.68%)
May 06, 2015 5.008 5.038 4.760 4.810 1,622,867 -0.14(-2.81%)
May 05, 2015 5.147 5.196 4.929 4.948 1,070,353 -0.13(-2.54%)
May 04, 2015 5.067 5.137 5.008 5.077 1,087,605 +0.11(+2.20%)
May 01, 2015 4.770 4.988 4.770 4.968 1,129,370 +0.14(+2.87%)
Apr 30, 2015 4.909 5.021 4.790 4.829 2,733,486 -0.21(-4.13%)
Apr 29, 2015 5.067 5.206 4.978 5.038 2,194,300 -0.05(-0.97%)
Apr 28, 2015 5.038 5.137 4.909 5.087 2,073,950 +0.07(+1.38%)
Apr 27, 2015 4.819 5.057 4.760 5.018 2,174,229 +0.25(+5.20%)
Apr 24, 2015 4.829 4.948 4.720 4.770 1,634,845 -0.08(-1.64%)
Apr 23, 2015 4.839 4.919 4.720 4.849 1,293,356 +0.04(+0.82%)
Apr 22, 2015 4.919 4.948 4.770 4.810 1,403,719 -0.13(-2.61%)
Apr 21, 2015 5.008 5.038 4.904 4.938 1,263,306 -0.08(-1.58%)
Apr 20, 2015 4.978 5.028 4.869 5.018 1,516,334 -0.03(-0.59%)
Apr 17, 2015 5.167 5.246 4.992 5.048 1,208,668 -0.04(-0.78%)
Apr 16, 2015 5.236 5.271 5.038 5.087 1,528,702 -0.14(-2.66%)
Apr 15, 2015 4.988 5.256 4.938 5.226 1,834,259 +0.25(+4.98%)
Apr 14, 2015 5.018 5.117 4.919 4.978 1,153,412 -0.03(-0.59%)
Apr 13, 2015 5.097 5.107 4.998 5.008 737,759 -0.09(-1.75%)
Apr 10, 2015 5.117 5.157 4.988 5.097 1,531,531 +0.11(+2.19%)
Apr 09, 2015 5.018 5.107 4.963 4.988 1,323,371 -0.10(-1.95%)
Apr 08, 2015 5.206 5.276 5.018 5.087 2,943,283 -0.22(-4.11%)
Apr 07, 2015 5.295 5.533 5.295 5.305 1,830,523 -0.33(-5.81%)
Apr 06, 2015 5.702 5.722 5.533 5.633 1,131,314 +0.19(+3.46%)
Apr 02, 2015 5.434 5.444 5.444 5.444 1,320,909 -0.04(-0.72%)
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.