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

First Majestic Silver (NY: AG )

6.940 +0.140 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2015 3.044 3.124 3.015 3.044 1,598,698 +0.05(+1.66%)
Jul 30, 2015 3.094 3.114 2.985 2.995 1,467,986 -0.13(-4.13%)
Jul 29, 2015 3.173 3.208 3.084 3.124 1,820,471 -0.04(-1.25%)
Jul 28, 2015 3.173 3.233 3.084 3.163 1,519,436 +0.11(+3.57%)
Jul 27, 2015 3.431 3.431 3.034 3.054 4,242,471 -0.51(-14.21%)
Jul 24, 2015 3.401 3.570 3.134 3.560 2,763,925 +0.08(+2.28%)
Jul 23, 2015 3.758 3.768 3.421 3.481 1,817,889 -0.26(-6.90%)
Jul 22, 2015 3.719 3.836 3.580 3.739 1,269,016 -0.07(-1.82%)
Jul 21, 2015 3.867 3.977 3.739 3.808 1,500,530 +0.16(+4.35%)
Jul 20, 2015 4.056 4.135 3.610 3.649 2,427,046 -0.54(-12.80%)
Jul 17, 2015 4.423 4.443 4.135 4.185 2,020,108 -0.37(-8.06%)
Jul 16, 2015 4.334 4.621 4.309 4.552 1,218,999 +0.19(+4.32%)
Jul 15, 2015 4.453 4.482 4.353 4.363 614,496 -0.14(-3.08%)
Jul 14, 2015 4.552 4.651 4.472 4.502 699,673 -0.07(-1.52%)
Jul 13, 2015 4.353 4.577 4.294 4.572 907,233 +0.18(+4.06%)
Jul 10, 2015 4.542 4.621 4.383 4.393 1,148,082 -0.14(-3.06%)
Jul 09, 2015 4.681 4.700 4.462 4.532 1,453,552 -0.07(-1.51%)
Jul 08, 2015 4.681 4.770 4.542 4.601 1,006,261 -0.05(-1.07%)
Jul 07, 2015 4.671 4.750 4.502 4.651 1,581,072 -0.18(-3.70%)
Jul 06, 2015 4.661 4.899 4.661 4.829 1,156,443 +0.15(+3.18%)
Jul 02, 2015 4.661 4.681 4.681 4.681 894,152 +0.08(+1.72%)
Jul 01, 2015 4.770 4.819 4.557 4.601 1,363,447 -0.19(-3.93%)
Jun 30, 2015 4.790 4.948 4.740 4.790 1,129,485 -0.03(-0.62%)
Jun 29, 2015 4.948 4.978 4.810 4.819 994,457 -0.07(-1.42%)
Jun 26, 2015 5.038 5.147 4.879 4.889 1,130,610 -0.20(-3.90%)
Jun 25, 2015 5.018 5.117 5.008 5.087 731,638 +0.07(+1.38%)
Jun 24, 2015 5.057 5.147 4.978 5.018 969,632 -0.07(-1.36%)
Jun 23, 2015 5.216 5.226 5.057 5.087 873,437 -0.18(-3.39%)
Jun 22, 2015 5.087 5.335 5.077 5.266 1,875,493 +0.12(+2.31%)
Jun 19, 2015 5.236 5.295 5.087 5.147 2,652,701 -0.13(-2.44%)
Jun 18, 2015 5.236 5.405 5.196 5.276 1,876,941 +0.14(+2.70%)
Jun 17, 2015 4.998 5.157 4.978 5.137 1,235,665 +0.13(+2.57%)
Jun 16, 2015 5.018 5.087 4.978 5.008 1,069,012 -0.05(-0.98%)
Jun 15, 2015 4.760 5.077 4.681 5.057 2,169,456 +0.34(+7.14%)
Jun 12, 2015 4.710 4.780 4.681 4.720 890,525 -0.02(-0.42%)
Jun 11, 2015 4.819 4.829 4.681 4.740 787,887 -0.10(-2.05%)
Jun 10, 2015 4.919 4.953 4.819 4.839 804,790 +0.00(+0.00%)
Jun 09, 2015 4.889 4.938 4.790 4.839 766,671 -0.01(-0.20%)
Jun 08, 2015 4.780 4.859 4.681 4.849 963,825 +0.07(+1.45%)
Jun 05, 2015 4.810 4.899 4.780 4.780 939,877 -0.09(-1.83%)
Jun 04, 2015 4.839 4.968 4.815 4.869 887,454 -0.03(-0.61%)
Jun 03, 2015 4.998 5.087 4.889 4.899 842,036 -0.16(-3.14%)
Jun 02, 2015 4.988 5.107 4.948 5.057 877,468 +0.11(+2.20%)
Jun 01, 2015 4.978 5.117 4.918 4.948 930,078 +0.03(+0.60%)
May 29, 2015 4.988 5.038 4.889 4.919 628,980 -0.06(-1.20%)
May 28, 2015 4.810 4.998 4.810 4.978 971,178 +0.13(+2.66%)
May 27, 2015 4.929 4.958 4.810 4.849 847,433 -0.07(-1.41%)
May 26, 2015 4.988 5.087 4.849 4.919 1,506,848 -0.27(-5.16%)
May 22, 2015 5.176 5.186 5.186 5.186 769,715 +0.01(+0.19%)
May 21, 2015 5.196 5.256 5.131 5.176 434,068 -0.02(-0.38%)
May 20, 2015 5.186 5.305 5.176 5.196 859,155 +0.03(+0.58%)
May 19, 2015 5.176 5.325 5.167 5.167 1,024,353 -0.18(-3.34%)
May 18, 2015 5.335 5.444 5.286 5.345 626,320 +0.02(+0.37%)
May 15, 2015 5.305 5.454 5.286 5.325 1,217,984 +0.02(+0.37%)
May 14, 2015 5.295 5.434 5.266 5.305 1,350,952 +0.10(+1.90%)
May 13, 2015 5.216 5.335 5.117 5.206 1,849,101 +0.15(+2.94%)
May 12, 2015 4.998 5.117 4.958 5.057 962,377 +0.08(+1.59%)
May 11, 2015 4.899 5.048 4.889 4.978 965,803 +0.06(+1.21%)
May 08, 2015 4.730 4.958 4.651 4.919 1,500,755 +0.24(+5.08%)
May 07, 2015 4.720 4.780 4.482 4.681 2,139,605 -0.13(-2.68%)
May 06, 2015 5.008 5.038 4.760 4.810 1,622,867 -0.14(-2.81%)
May 05, 2015 5.147 5.196 4.929 4.948 1,070,353 -0.13(-2.54%)
May 04, 2015 5.067 5.137 5.008 5.077 1,087,605 +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.