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

First Majestic Silver (NY: AG )

7.925 +0.495 (+6.66%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 30, 2019 9.238 9.397 8.832 9.010 7,293,817 -0.54(-5.61%)
Sep 27, 2019 9.476 9.704 9.357 9.546 5,417,901 -0.27(-2.73%)
Sep 26, 2019 9.853 10.00 9.789 9.813 4,311,821 -0.10(-1.00%)
Sep 25, 2019 10.29 10.38 9.694 9.913 6,087,514 -0.53(-5.03%)
Sep 24, 2019 10.23 10.55 10.01 10.44 5,408,740 +0.03(+0.29%)
Sep 23, 2019 10.30 10.57 10.19 10.41 8,067,183 +0.41(+4.06%)
Sep 20, 2019 9.863 10.05 9.680 10.00 4,965,745 +0.12(+1.20%)
Sep 19, 2019 9.566 9.962 9.548 9.883 3,195,970 +0.34(+3.53%)
Sep 18, 2019 9.694 9.813 9.229 9.546 4,881,194 -0.17(-1.73%)
Sep 17, 2019 9.694 9.774 9.481 9.714 3,259,242 +0.13(+1.34%)
Sep 16, 2019 9.585 9.714 9.219 9.585 4,182,069 +0.36(+3.87%)
Sep 13, 2019 9.744 9.863 9.219 9.229 6,033,891 -0.47(-4.81%)
Sep 12, 2019 10.26 10.41 9.675 9.694 5,501,300 -0.18(-1.81%)
Sep 11, 2019 9.774 10.13 9.685 9.873 4,312,772 +0.19(+1.94%)
Sep 10, 2019 9.546 9.932 9.447 9.685 4,819,863 +0.04(+0.41%)
Sep 09, 2019 9.764 9.843 9.338 9.645 6,700,817 -0.14(-1.42%)
Sep 06, 2019 10.19 10.34 9.764 9.784 6,204,382 -0.41(-3.99%)
Sep 05, 2019 10.79 10.87 10.01 10.19 8,911,917 -1.03(-9.19%)
Sep 04, 2019 11.17 11.35 11.01 11.22 4,978,548 +0.04(+0.36%)
Sep 03, 2019 11.03 11.52 10.98 11.18 6,599,139 +0.40(+3.68%)
Aug 30, 2019 10.70 10.97 10.61 10.78 3,980,727 +0.14(+1.30%)
Aug 29, 2019 11.18 11.19 10.46 10.65 6,452,391 -0.47(-4.19%)
Aug 28, 2019 11.25 11.47 10.92 11.11 4,972,549 -0.04(-0.36%)
Aug 27, 2019 11.13 11.35 11.02 11.15 6,646,971 +0.30(+2.74%)
Aug 26, 2019 11.00 11.12 10.74 10.85 4,781,138 -0.06(-0.55%)
Aug 23, 2019 10.32 10.96 10.29 10.91 5,272,731 +0.69(+6.79%)
Aug 22, 2019 10.26 10.44 10.18 10.22 2,221,461 -0.13(-1.25%)
Aug 21, 2019 10.30 10.56 10.28 10.35 2,804,282 -0.06(-0.57%)
Aug 20, 2019 10.06 10.54 10.02 10.41 3,739,741 +0.51(+5.10%)
Aug 19, 2019 9.516 10.19 9.387 9.903 5,230,613 +0.09(+0.91%)
Aug 16, 2019 9.962 10.17 9.734 9.813 5,027,082 -0.36(-3.51%)
Aug 15, 2019 9.972 10.26 9.843 10.17 3,865,387 +0.08(+0.79%)
Aug 14, 2019 10.44 10.65 10.07 10.09 6,772,800 -0.09(-0.88%)
Aug 13, 2019 10.86 10.90 9.744 10.18 11,424,339 -0.39(-3.66%)
Aug 12, 2019 10.66 11.01 10.54 10.57 6,254,165 -0.05(-0.47%)
Aug 09, 2019 10.73 10.79 10.56 10.62 6,254,420 -0.10(-0.92%)
Aug 08, 2019 10.15 10.77 10.07 10.72 4,700,697 +0.33(+3.15%)
Aug 07, 2019 10.29 10.87 10.29 10.39 9,786,345 +0.58(+5.97%)
Aug 06, 2019 9.903 10.06 9.694 9.803 4,538,325 -0.13(-1.30%)
Aug 05, 2019 9.873 10.31 9.843 9.932 6,559,464 +0.47(+4.92%)
Aug 02, 2019 9.625 9.744 9.402 9.466 6,084,231 -0.29(-2.95%)
Aug 01, 2019 8.941 9.853 8.882 9.754 9,230,032 +0.42(+4.46%)
Jul 31, 2019 9.893 9.932 9.060 9.338 11,326,848 -0.63(-6.36%)
Jul 30, 2019 9.942 10.07 9.863 9.972 3,422,990 +0.08(+0.80%)
Jul 29, 2019 9.784 9.922 9.556 9.893 3,199,927 +0.16(+1.63%)
Jul 26, 2019 9.675 9.823 9.605 9.734 3,694,019 +0.15(+1.55%)
Jul 25, 2019 10.09 10.12 9.457 9.585 8,128,940 -0.58(-5.75%)
Jul 24, 2019 10.16 10.30 10.05 10.17 5,612,980 +0.24(+2.39%)
Jul 23, 2019 10.03 10.26 9.650 9.932 7,098,566 -0.08(-0.79%)
Jul 22, 2019 9.942 10.27 9.913 10.01 8,399,086 +0.20(+2.02%)
Jul 19, 2019 9.803 10.15 9.551 9.813 9,821,327 -0.02(-0.20%)
Jul 18, 2019 9.238 9.893 9.120 9.833 11,611,065 +0.60(+6.55%)
Jul 17, 2019 8.673 9.288 8.634 9.229 8,986,463 +0.73(+8.63%)
Jul 16, 2019 7.861 8.614 7.831 8.495 7,766,295 +0.65(+8.34%)
Jul 15, 2019 7.742 7.851 7.661 7.841 3,827,282 +0.11(+1.41%)
Jul 12, 2019 7.871 7.880 7.712 7.732 3,726,301 -0.13(-1.64%)
Jul 11, 2019 8.069 8.089 7.747 7.861 3,467,121 -0.21(-2.58%)
Jul 10, 2019 8.039 8.178 7.900 8.069 3,716,112 +0.23(+2.91%)
Jul 09, 2019 7.712 7.851 7.623 7.841 2,867,934 +0.13(+1.67%)
Jul 08, 2019 7.752 7.805 7.623 7.712 2,706,216 +0.00(+0.00%)
Jul 05, 2019 7.543 7.771 7.439 7.712 3,538,760 -0.10(-1.27%)
Jul 03, 2019 7.930 7.930 7.712 7.811 1,728,422 -0.05(-0.63%)
Jul 02, 2019 7.434 7.890 7.296 7.861 4,303,195 +0.48(+6.44%)
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.