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

First Majestic Silver (NY: AG )

6.750 +0.020 (+0.30%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 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 (%)
Sep 30, 2014 7.923 8.052 7.685 7.735 1,061,442 -0.27(-3.35%)
Sep 29, 2014 8.161 8.181 7.983 8.003 741,565 -0.09(-1.10%)
Sep 26, 2014 8.151 8.161 8.018 8.092 1,113,020 -0.08(-0.97%)
Sep 25, 2014 8.013 8.201 7.983 8.171 988,603 +0.04(+0.49%)
Sep 24, 2014 8.181 8.231 8.032 8.132 812,979 -0.12(-1.44%)
Sep 23, 2014 8.151 8.280 8.023 8.251 1,170,685 +0.23(+2.84%)
Sep 22, 2014 8.270 8.300 7.953 8.023 1,666,903 -0.30(-3.58%)
Sep 19, 2014 8.677 8.766 8.320 8.320 2,046,134 -0.39(-4.44%)
Sep 18, 2014 8.885 8.895 8.677 8.707 1,030,650 -0.21(-2.34%)
Sep 17, 2014 9.133 9.183 8.856 8.915 1,046,634 -0.22(-2.39%)
Sep 16, 2014 9.064 9.252 8.945 9.133 754,181 +0.06(+0.66%)
Sep 15, 2014 9.143 9.222 9.004 9.074 647,316 -0.02(-0.22%)
Sep 12, 2014 9.123 9.242 8.994 9.094 723,482 -0.14(-1.50%)
Sep 11, 2014 9.084 9.262 8.945 9.232 890,782 +0.03(+0.32%)
Sep 10, 2014 9.133 9.332 9.094 9.203 730,505 -0.01(-0.11%)
Sep 09, 2014 9.193 9.322 8.935 9.213 1,091,746 +0.04(+0.43%)
Sep 08, 2014 9.441 9.460 9.163 9.173 923,393 -0.35(-3.65%)
Sep 05, 2014 9.391 9.550 9.232 9.520 1,076,166 +0.19(+2.02%)
Sep 04, 2014 9.857 9.917 9.242 9.332 1,383,412 -0.48(-4.85%)
Sep 03, 2014 9.857 9.966 9.788 9.808 730,854 +0.00(+0.00%)
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.