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

First Majestic Silver (NY: AG )

6.670 -0.180 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2014 7.923 8.052 7.685 7.735 1,061,442 -0.27(-3.35%)
Sep 29, 2014 8.161 8.181 7.983 8.003 741,565 -0.09(-1.10%)
Sep 26, 2014 8.151 8.161 8.018 8.092 1,113,020 -0.08(-0.97%)
Sep 25, 2014 8.013 8.201 7.983 8.171 988,603 +0.04(+0.49%)
Sep 24, 2014 8.181 8.231 8.032 8.132 812,979 -0.12(-1.44%)
Sep 23, 2014 8.151 8.280 8.023 8.251 1,170,685 +0.23(+2.84%)
Sep 22, 2014 8.270 8.300 7.953 8.023 1,666,903 -0.30(-3.58%)
Sep 19, 2014 8.677 8.766 8.320 8.320 2,046,134 -0.39(-4.44%)
Sep 18, 2014 8.885 8.895 8.677 8.707 1,030,650 -0.21(-2.34%)
Sep 17, 2014 9.133 9.183 8.856 8.915 1,046,634 -0.22(-2.39%)
Sep 16, 2014 9.064 9.252 8.945 9.133 754,181 +0.06(+0.66%)
Sep 15, 2014 9.143 9.222 9.004 9.074 647,316 -0.02(-0.22%)
Sep 12, 2014 9.123 9.242 8.994 9.094 723,482 -0.14(-1.50%)
Sep 11, 2014 9.084 9.262 8.945 9.232 890,782 +0.03(+0.32%)
Sep 10, 2014 9.133 9.332 9.094 9.203 730,505 -0.01(-0.11%)
Sep 09, 2014 9.193 9.322 8.935 9.213 1,091,746 +0.04(+0.43%)
Sep 08, 2014 9.441 9.460 9.163 9.173 923,393 -0.35(-3.65%)
Sep 05, 2014 9.391 9.550 9.232 9.520 1,076,166 +0.19(+2.02%)
Sep 04, 2014 9.857 9.917 9.242 9.332 1,383,412 -0.48(-4.85%)
Sep 03, 2014 9.857 9.966 9.788 9.808 730,854 +0.00(+0.00%)
Sep 02, 2014 9.946 10.02 9.788 9.808 800,984 -0.35(-3.42%)
Aug 29, 2014 10.03 10.15 10.15 10.15 613,009 +0.08(+0.79%)
Aug 28, 2014 10.10 10.15 9.976 10.08 765,444 +0.15(+1.50%)
Aug 27, 2014 9.986 10.13 9.874 9.927 738,361 -0.08(-0.79%)
Aug 26, 2014 9.768 10.05 9.723 10.01 854,207 +0.40(+4.13%)
Aug 25, 2014 9.748 9.817 9.609 9.609 682,717 -0.16(-1.62%)
Aug 22, 2014 9.679 9.798 9.579 9.768 658,425 +0.13(+1.34%)
Aug 21, 2014 9.679 9.738 9.480 9.639 1,137,723 -0.16(-1.62%)
Aug 20, 2014 9.748 9.917 9.708 9.798 547,861 +0.06(+0.61%)
Aug 19, 2014 9.847 9.936 9.679 9.738 781,302 -0.14(-1.41%)
Aug 18, 2014 9.728 9.956 9.669 9.877 771,644 +0.10(+1.01%)
Aug 15, 2014 9.669 9.897 9.579 9.778 1,436,827 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.758 9.808 1,679,570 -0.47(-4.54%)
Aug 13, 2014 10.69 10.71 10.12 10.27 2,003,590 -0.57(-5.21%)
Aug 12, 2014 10.88 11.13 10.80 10.84 1,062,038 +0.00(+0.00%)
Aug 11, 2014 10.68 10.91 10.66 10.84 658,998 +0.16(+1.49%)
Aug 08, 2014 10.66 10.87 10.57 10.68 811,936 +0.05(+0.47%)
Aug 07, 2014 10.59 10.73 10.45 10.63 905,762 +0.02(+0.19%)
Aug 06, 2014 10.55 10.69 10.45 10.61 993,075 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.07 10.32 937,652 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,338 -0.18(-1.69%)
Aug 01, 2014 10.57 10.78 10.43 10.55 898,917 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,161 -0.14(-1.30%)
Jul 30, 2014 10.58 10.71 10.41 10.65 827,644 +0.03(+0.28%)
Jul 29, 2014 10.65 10.76 10.55 10.62 1,155,557 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,221,952 +0.14(+1.33%)
Jul 25, 2014 9.996 10.43 9.927 10.42 1,298,413 +0.40(+3.96%)
Jul 24, 2014 10.02 10.08 9.907 10.03 1,166,730 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.08 10.09 707,972 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 783,655 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,246,704 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,410,351 -0.01(-0.09%)
Jul 17, 2014 10.11 10.46 10.02 10.42 1,967,697 +0.44(+4.37%)
Jul 16, 2014 9.847 10.12 9.798 9.986 1,260,558 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.708 9.808 2,027,039 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.05 10.16 2,295,817 -0.68(-6.31%)
Jul 11, 2014 10.63 10.85 10.38 10.85 1,969,904 +0.21(+1.96%)
Jul 10, 2014 10.94 11.20 10.61 10.64 2,156,108 -0.11(-1.01%)
Jul 09, 2014 10.60 10.82 10.55 10.75 1,254,112 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,079,522 +0.02(+0.19%)
Jul 07, 2014 10.66 10.78 10.41 10.44 814,336 -0.30(-2.77%)
Jul 03, 2014 10.54 10.74 10.74 10.74 711,530 +0.11(+1.03%)
Jul 02, 2014 10.56 10.76 10.56 10.63 913,039 +0.06(+0.56%)
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.