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

First Majestic Silver (NY: AG )

8.000 +0.060 (+0.76%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 20, 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 (%)
Feb 28, 2017 9.110 9.328 8.845 9.001 6,209,916 +0.09(+1.00%)
Feb 27, 2017 9.437 9.843 8.782 8.911 7,773,740 -0.57(-5.96%)
Feb 24, 2017 9.803 9.833 9.367 9.476 4,193,523 -0.06(-0.62%)
Feb 23, 2017 9.625 9.714 9.417 9.536 4,919,353 +0.29(+3.11%)
Feb 22, 2017 9.556 9.913 9.060 9.248 7,691,065 -0.46(-4.70%)
Feb 21, 2017 9.675 9.932 9.566 9.704 4,736,161 -0.27(-2.68%)
Feb 17, 2017 9.972 9.972 9.972 0 -0.17(-1.66%)
Feb 16, 2017 10.13 10.26 10.00 10.14 4,460,008 +0.21(+2.10%)
Feb 15, 2017 10.04 10.16 9.843 9.932 5,584,730 -0.39(-3.75%)
Feb 14, 2017 10.52 10.54 10.10 10.32 3,988,014 +0.08(+0.77%)
Feb 13, 2017 10.33 10.45 10.21 10.24 3,363,931 -0.27(-2.55%)
Feb 10, 2017 10.02 10.57 9.952 10.51 4,445,358 +0.40(+3.92%)
Feb 09, 2017 10.64 10.69 10.07 10.11 5,696,000 -0.53(-4.94%)
Feb 08, 2017 10.68 10.78 10.47 10.64 4,117,447 +0.16(+1.51%)
Feb 07, 2017 10.48 10.82 10.32 10.48 6,210,394 -0.12(-1.12%)
Feb 06, 2017 10.06 10.63 9.922 10.60 5,753,882 +0.72(+7.33%)
Feb 03, 2017 9.704 10.04 9.665 9.873 3,748,120 +0.14(+1.43%)
Feb 02, 2017 9.893 9.952 9.605 9.734 5,127,469 +0.10(+1.03%)
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.