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

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2015 4.782 4.941 4.733 4.782 1,131,247 -0.03(-0.62%)
Jun 29, 2015 4.941 4.970 4.802 4.812 996,009 -0.07(-1.42%)
Jun 26, 2015 5.030 5.139 4.871 4.881 1,132,374 -0.20(-3.90%)
Jun 25, 2015 5.010 5.109 5.000 5.079 732,779 +0.07(+1.38%)
Jun 24, 2015 5.050 5.139 4.970 5.010 971,145 -0.07(-1.36%)
Jun 23, 2015 5.208 5.218 5.050 5.079 874,799 -0.18(-3.39%)
Jun 22, 2015 5.079 5.327 5.069 5.258 1,878,419 +0.12(+2.31%)
Jun 19, 2015 5.228 5.287 5.079 5.139 2,656,839 -0.13(-2.44%)
Jun 18, 2015 5.228 5.396 5.188 5.267 1,879,869 +0.14(+2.70%)
Jun 17, 2015 4.990 5.149 4.971 5.129 1,237,593 +0.13(+2.57%)
Jun 16, 2015 5.010 5.079 4.970 5.000 1,070,680 -0.05(-0.98%)
Jun 15, 2015 4.753 5.069 4.673 5.050 2,172,841 +0.34(+7.14%)
Jun 12, 2015 4.703 4.772 4.673 4.713 891,914 -0.02(-0.42%)
Jun 11, 2015 4.812 4.822 4.673 4.733 789,116 -0.10(-2.05%)
Jun 10, 2015 4.911 4.946 4.812 4.832 806,046 +0.00(+0.00%)
Jun 09, 2015 4.881 4.931 4.782 4.832 767,867 -0.01(-0.20%)
Jun 08, 2015 4.772 4.852 4.673 4.842 965,329 +0.07(+1.45%)
Jun 05, 2015 4.802 4.891 4.772 4.772 941,344 -0.09(-1.83%)
Jun 04, 2015 4.832 4.960 4.807 4.861 888,839 -0.03(-0.61%)
Jun 03, 2015 4.990 5.079 4.881 4.891 843,350 -0.16(-3.14%)
Jun 02, 2015 4.980 5.099 4.941 5.050 878,837 +0.11(+2.20%)
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.