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 (%)
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%)
Jul 01, 2014 10.69 10.84 10.53 10.57 901,004 -0.15(-1.39%)
Jun 30, 2014 10.40 10.76 10.27 10.72 827,718 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 894,715 -0.01(-0.10%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,151 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,288,486 -0.03(-0.29%)
Jun 24, 2014 10.72 10.88 10.29 10.33 1,757,740 -0.33(-3.07%)
Jun 23, 2014 10.43 10.68 10.28 10.66 1,564,730 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,384,593 -0.03(-0.29%)
Jun 19, 2014 9.996 10.49 9.986 10.41 2,183,948 +0.59(+5.95%)
Jun 18, 2014 9.460 9.847 9.351 9.827 1,307,229 +0.42(+4.43%)
Jun 17, 2014 9.222 9.451 9.064 9.411 926,686 +0.09(+0.96%)
Jun 16, 2014 9.579 9.579 9.312 9.322 739,529 -0.19(-1.98%)
Jun 13, 2014 9.431 9.550 9.252 9.510 892,529 +0.12(+1.27%)
Jun 12, 2014 9.133 9.490 9.034 9.391 1,492,114 +0.31(+3.38%)
Jun 11, 2014 8.945 9.163 8.845 9.084 1,471,064 +0.23(+2.58%)
Jun 10, 2014 8.647 8.885 8.647 8.856 922,645 +0.22(+2.53%)
Jun 06, 2014 8.608 8.677 8.429 8.637 505,849 +0.07(+0.81%)
Jun 05, 2014 8.399 8.667 8.389 8.568 974,273 +0.24(+2.86%)
Jun 04, 2014 8.360 8.409 8.270 8.330 664,817 -0.04(-0.47%)
Jun 03, 2014 8.300 8.389 8.151 8.370 735,516 +0.03(+0.36%)
Jun 02, 2014 8.231 8.429 8.211 8.340 678,232 +0.02(+0.24%)
May 30, 2014 8.459 8.469 8.142 8.320 992,871 -0.17(-1.99%)
May 29, 2014 8.270 8.558 8.122 8.489 1,085,603 +0.16(+1.90%)
May 28, 2014 8.677 8.677 8.231 8.330 1,861,312 -0.37(-4.22%)
May 27, 2014 8.955 8.955 8.677 8.697 1,161,365 -0.29(-3.20%)
May 23, 2014 9.064 8.984 8.984 8.984 511,765 -0.08(-0.88%)
May 22, 2014 9.133 9.193 9.034 9.064 475,644 +0.01(+0.11%)
May 21, 2014 9.094 9.094 8.885 9.054 839,786 -0.09(-0.98%)
May 20, 2014 9.123 9.232 9.074 9.143 476,303 -0.08(-0.86%)
May 19, 2014 9.143 9.332 8.984 9.222 1,084,807 +0.19(+2.09%)
May 16, 2014 8.984 9.039 8.905 9.034 1,325,372 +0.03(+0.33%)
May 15, 2014 9.123 9.143 8.945 9.004 928,027 -0.20(-2.16%)
May 14, 2014 9.510 9.510 9.143 9.203 770,826 -0.18(-1.90%)
May 13, 2014 9.391 9.480 9.272 9.381 522,301 +0.03(+0.32%)
May 12, 2014 9.341 9.480 9.302 9.351 760,137 +0.11(+1.18%)
May 09, 2014 9.332 9.341 9.044 9.242 721,155 -0.05(-0.53%)
May 08, 2014 9.203 9.411 9.203 9.292 640,279 +0.07(+0.75%)
May 07, 2014 9.451 9.459 9.064 9.222 1,222,406 -0.28(-2.92%)
May 06, 2014 9.649 9.698 9.431 9.500 379,430 -0.12(-1.24%)
May 05, 2014 9.827 9.877 9.599 9.619 639,976 -0.09(-0.92%)
May 02, 2014 9.441 9.798 9.371 9.708 813,187 +0.30(+3.16%)
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.