First Majestic Silver (NY: AG )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.01 14.50 13.87 14.09 1,148,840 -0.15(-1.04%)
Aug 29, 2013 14.20 14.48 13.68 14.24 2,703,892 -0.08(-0.55%)
Aug 28, 2013 14.92 15.23 14.19 14.32 1,788,392 -0.42(-2.83%)
Aug 27, 2013 16.08 16.29 14.69 14.74 2,383,988 -0.90(-5.77%)
Aug 26, 2013 15.51 15.93 15.46 15.64 1,440,020 +0.34(+2.20%)
Aug 23, 2013 14.90 15.54 14.86 15.30 1,184,312 +0.35(+2.32%)
Aug 22, 2013 14.76 15.17 14.76 14.95 835,711 +0.53(+3.64%)
Aug 21, 2013 14.96 14.98 14.39 14.43 1,471,093 -0.63(-4.21%)
Aug 20, 2013 14.37 15.35 14.37 15.06 1,406,510 +0.69(+4.83%)
Aug 19, 2013 14.54 14.88 14.25 14.37 1,710,735 -0.29(-1.96%)
Aug 16, 2013 15.27 15.37 14.40 14.66 1,980,057 -0.49(-3.21%)
Aug 15, 2013 14.24 15.27 14.03 15.14 2,618,589 +0.85(+5.97%)
Aug 14, 2013 13.12 14.32 13.09 14.29 2,125,711 +1.29(+9.92%)
Aug 13, 2013 13.37 13.37 12.66 13.00 1,578,273 -0.19(-1.43%)
Aug 12, 2013 13.43 13.58 13.09 13.19 1,792,707 +0.54(+4.23%)
Aug 09, 2013 12.24 12.86 12.06 12.65 1,633,272 +0.51(+4.16%)
Aug 08, 2013 11.67 12.31 11.60 12.15 1,750,124 +0.75(+6.61%)
Aug 07, 2013 11.30 11.62 11.26 11.39 940,650 -0.02(-0.17%)
Aug 06, 2013 12.10 12.13 11.30 11.41 1,599,018 -0.77(-6.35%)
Aug 05, 2013 12.04 12.32 12.03 12.19 660,502 +0.06(+0.49%)
Aug 02, 2013 12.55 12.67 12.10 12.13 1,092,286 -0.37(-2.94%)
Aug 01, 2013 13.03 13.08 12.48 12.49 728,254 -0.46(-3.52%)
Jul 31, 2013 12.86 13.18 12.59 12.95 914,071 +0.11(+0.85%)
Jul 30, 2013 12.97 13.02 12.68 12.84 678,884 -0.20(-1.52%)
Jul 29, 2013 13.24 13.33 13.04 13.04 599,082 -0.17(-1.28%)
Jul 26, 2013 13.29 13.42 12.93 13.21 978,292 -0.23(-1.70%)
Jul 25, 2013 12.91 13.46 12.91 13.44 927,788 +0.40(+3.04%)
Jul 24, 2013 13.61 13.85 12.70 13.04 1,308,813 -0.59(-4.29%)
Jul 23, 2013 13.23 13.71 13.10 13.63 1,330,505 +0.40(+3.00%)
Jul 22, 2013 13.35 13.33 12.98 13.23 1,773,088 +0.78(+6.29%)
Jul 19, 2013 12.05 12.47 11.98 12.45 865,936 +0.47(+3.89%)
Jul 18, 2013 12.25 12.32 11.90 11.98 699,417 -0.18(-1.47%)
Jul 17, 2013 12.70 12.84 12.00 12.16 1,211,081 -0.40(-3.16%)
Jul 16, 2013 11.98 12.59 11.93 12.55 1,392,301 +0.67(+5.68%)
Jul 15, 2013 11.78 12.03 11.75 11.88 738,509 +0.13(+1.10%)
Jul 12, 2013 11.93 11.97 11.54 11.75 1,002,081 -0.30(-2.47%)
Jul 11, 2013 12.20 12.32 11.82 12.05 1,710,745 +0.63(+5.56%)
Jul 10, 2013 11.23 11.55 11.08 11.41 1,601,179 +0.40(+3.60%)
Jul 09, 2013 10.67 11.22 10.49 11.02 1,231,687 +0.53(+5.01%)
Jul 08, 2013 10.84 10.97 10.49 10.49 760,686 -0.22(-2.04%)
Jul 05, 2013 10.64 10.80 10.35 10.71 1,174,691 -0.21(-1.91%)
Jul 03, 2013 10.33 10.97 10.31 10.92 1,037,691 +0.69(+6.79%)
Jul 02, 2013 10.91 10.93 10.07 10.22 1,217,566 -0.63(-5.84%)
Jul 01, 2013 10.78 11.12 10.62 10.86 1,365,224 +0.36(+3.40%)
Jun 28, 2013 9.322 10.55 9.262 10.50 2,442,401 +1.11(+11.83%)
Jun 27, 2013 8.895 9.468 8.826 9.391 1,430,697 +0.61(+7.01%)
Jun 26, 2013 9.004 9.183 8.737 8.776 1,276,765 -0.61(-6.55%)
Jun 25, 2013 9.242 9.441 9.103 9.391 792,884 +0.24(+2.60%)
Jun 24, 2013 9.788 9.788 9.094 9.153 1,807,242 -0.75(-7.61%)
Jun 21, 2013 9.649 10.08 9.470 9.907 2,986,840 +0.36(+3.74%)
Jun 20, 2013 9.470 10.07 9.441 9.550 1,903,263 -0.71(-6.96%)
Jun 19, 2013 10.59 10.82 10.21 10.26 923,650 -0.32(-3.00%)
Jun 18, 2013 10.62 10.78 10.51 10.58 646,762 -0.10(-0.93%)
Jun 17, 2013 10.69 10.79 10.55 10.68 738,091 -0.06(-0.55%)
Jun 14, 2013 11.09 11.14 10.71 10.74 779,452 -0.26(-2.35%)
Jun 13, 2013 10.89 11.11 10.74 11.00 840,105 +0.03(+0.27%)
Jun 12, 2013 10.91 11.30 10.90 10.97 805,928 +0.08(+0.73%)
Jun 11, 2013 10.90 11.09 10.79 10.89 847,375 -0.24(-2.14%)
Jun 10, 2013 11.11 11.39 11.04 11.13 836,480 +0.02(+0.18%)
Jun 07, 2013 11.17 11.31 10.98 11.11 1,001,916 -0.41(-3.53%)
Jun 06, 2013 11.22 11.66 11.03 11.51 964,152 +0.29(+2.56%)
Jun 05, 2013 11.20 11.54 11.08 11.23 990,129 +0.06(+0.53%)
Jun 04, 2013 11.14 11.29 11.02 11.17 931,434 -0.12(-1.05%)
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.