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

First Majestic Silver (NY: AG )

7.160 +0.020 (+0.28%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 14, 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 (%)
Apr 30, 2014 9.431 9.570 9.352 9.422 834,625 -0.09(-0.94%)
Apr 29, 2014 9.303 9.560 9.283 9.511 898,729 +0.25(+2.68%)
Apr 28, 2014 9.451 9.461 9.184 9.263 873,643 -0.25(-2.61%)
Apr 25, 2014 9.461 9.600 9.352 9.511 828,676 +0.14(+1.48%)
Apr 24, 2014 9.392 9.620 9.283 9.372 807,932 -0.12(-1.25%)
Apr 23, 2014 9.332 9.570 9.243 9.491 1,054,774 +0.19(+2.03%)
Apr 22, 2014 9.055 9.312 8.965 9.303 1,092,433 +0.26(+2.85%)
Apr 21, 2014 9.144 9.144 8.777 9.045 1,383,251 -0.12(-1.30%)
Apr 17, 2014 9.263 9.164 9.164 9.164 1,187,606 -0.15(-1.60%)
Apr 16, 2014 9.451 9.491 9.184 9.312 901,155 -0.12(-1.26%)
Apr 15, 2014 9.362 9.481 9.174 9.431 1,736,419 -0.20(-2.06%)
Apr 14, 2014 9.580 9.838 9.521 9.630 836,960 +0.14(+1.46%)
Apr 11, 2014 9.769 9.798 9.362 9.491 1,276,012 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.769 9.808 1,235,803 -0.34(-3.32%)
Apr 09, 2014 9.779 10.30 9.660 10.15 1,148,343 +0.29(+2.92%)
Apr 08, 2014 9.917 10.01 9.719 9.858 832,603 +0.15(+1.53%)
Apr 07, 2014 9.729 10.01 9.630 9.709 862,354 -0.02(-0.20%)
Apr 04, 2014 10.04 10.12 9.699 9.729 867,291 -0.07(-0.71%)
Apr 03, 2014 9.858 9.878 9.640 9.798 875,881 -0.20(-1.98%)
Apr 02, 2014 9.917 10.10 9.868 9.997 1,494,050 +0.32(+3.28%)
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.