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

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.045 3.124 3.015 3.045 1,598,572 +0.05(+1.66%)
Jul 30, 2015 3.094 3.114 2.985 2.995 1,467,871 -0.13(-4.13%)
Jul 29, 2015 3.174 3.208 3.084 3.124 1,820,328 -0.04(-1.25%)
Jul 28, 2015 3.174 3.233 3.084 3.164 1,519,317 +0.11(+3.57%)
Jul 27, 2015 3.431 3.431 3.035 3.055 4,242,139 -0.51(-14.21%)
Jul 24, 2015 3.402 3.570 3.134 3.560 2,763,708 +0.08(+2.28%)
Jul 23, 2015 3.759 3.769 3.422 3.481 1,817,746 -0.26(-6.90%)
Jul 22, 2015 3.719 3.836 3.580 3.739 1,268,916 -0.07(-1.82%)
Jul 21, 2015 3.868 3.977 3.739 3.808 1,500,413 +0.16(+4.35%)
Jul 20, 2015 4.056 4.136 3.610 3.650 2,426,856 -0.54(-12.80%)
Jul 17, 2015 4.423 4.443 4.136 4.185 2,019,950 -0.37(-8.06%)
Jul 16, 2015 4.334 4.622 4.309 4.552 1,218,903 +0.19(+4.32%)
Jul 15, 2015 4.453 4.483 4.354 4.364 614,448 -0.14(-3.08%)
Jul 14, 2015 4.552 4.651 4.473 4.503 699,618 -0.07(-1.52%)
Jul 13, 2015 4.354 4.577 4.294 4.572 907,162 +0.18(+4.06%)
Jul 10, 2015 4.542 4.622 4.383 4.393 1,147,992 -0.14(-3.06%)
Jul 09, 2015 4.681 4.701 4.463 4.532 1,453,438 -0.07(-1.51%)
Jul 08, 2015 4.681 4.770 4.542 4.602 1,006,182 -0.05(-1.07%)
Jul 07, 2015 4.671 4.750 4.503 4.651 1,580,948 -0.18(-3.70%)
Jul 06, 2015 4.661 4.899 4.661 4.830 1,156,353 +0.15(+3.18%)
Jul 02, 2015 4.661 4.681 4.681 4.681 894,082 +0.08(+1.72%)
Jul 01, 2015 4.770 4.820 4.557 4.602 1,363,340 -0.19(-3.93%)
Jun 30, 2015 4.790 4.949 4.741 4.790 1,129,396 -0.03(-0.62%)
Jun 29, 2015 4.949 4.979 4.810 4.820 994,379 -0.07(-1.42%)
Jun 26, 2015 5.038 5.147 4.879 4.889 1,130,522 -0.20(-3.90%)
Jun 25, 2015 5.018 5.117 5.008 5.088 731,580 +0.07(+1.38%)
Jun 24, 2015 5.058 5.147 4.979 5.018 969,556 -0.07(-1.36%)
Jun 23, 2015 5.217 5.226 5.058 5.088 873,368 -0.18(-3.39%)
Jun 22, 2015 5.088 5.336 5.078 5.266 1,875,346 +0.12(+2.31%)
Jun 19, 2015 5.236 5.296 5.088 5.147 2,652,493 -0.13(-2.44%)
Jun 18, 2015 5.236 5.405 5.197 5.276 1,876,794 +0.14(+2.70%)
Jun 17, 2015 4.998 5.157 4.979 5.137 1,235,568 +0.13(+2.57%)
Jun 16, 2015 5.018 5.088 4.979 5.008 1,068,928 -0.05(-0.98%)
Jun 15, 2015 4.760 5.078 4.681 5.058 2,169,286 +0.34(+7.14%)
Jun 12, 2015 4.711 4.780 4.681 4.721 890,455 -0.02(-0.42%)
Jun 11, 2015 4.820 4.830 4.681 4.741 787,825 -0.10(-2.05%)
Jun 10, 2015 4.919 4.954 4.820 4.840 804,727 +0.00(+0.00%)
Jun 09, 2015 4.889 4.939 4.790 4.840 766,611 -0.01(-0.20%)
Jun 08, 2015 4.780 4.860 4.681 4.850 963,749 +0.07(+1.45%)
Jun 05, 2015 4.810 4.899 4.780 4.780 939,804 -0.09(-1.83%)
Jun 04, 2015 4.840 4.969 4.815 4.869 887,385 -0.03(-0.61%)
Jun 03, 2015 4.998 5.088 4.889 4.899 841,970 -0.16(-3.14%)
Jun 02, 2015 4.988 5.107 4.949 5.058 877,399 +0.11(+2.20%)
Jun 01, 2015 4.979 5.117 4.918 4.949 930,005 +0.03(+0.60%)
May 29, 2015 4.988 5.038 4.889 4.919 628,931 -0.06(-1.20%)
May 28, 2015 4.810 4.998 4.810 4.979 971,102 +0.13(+2.66%)
May 27, 2015 4.929 4.959 4.810 4.850 847,366 -0.07(-1.41%)
May 26, 2015 4.988 5.088 4.850 4.919 1,506,730 -0.27(-5.16%)
May 22, 2015 5.177 5.187 5.187 5.187 769,655 +0.01(+0.19%)
May 21, 2015 5.197 5.256 5.131 5.177 434,034 -0.02(-0.38%)
May 20, 2015 5.187 5.306 5.177 5.197 859,087 +0.03(+0.58%)
May 19, 2015 5.177 5.326 5.167 5.167 1,024,273 -0.18(-3.34%)
May 18, 2015 5.336 5.445 5.286 5.345 626,271 +0.02(+0.37%)
May 15, 2015 5.306 5.455 5.286 5.326 1,217,889 +0.02(+0.37%)
May 14, 2015 5.296 5.435 5.266 5.306 1,350,846 +0.10(+1.90%)
May 13, 2015 5.217 5.336 5.117 5.207 1,848,956 +0.15(+2.94%)
May 12, 2015 4.998 5.117 4.959 5.058 962,301 +0.08(+1.59%)
May 11, 2015 4.899 5.048 4.889 4.979 965,728 +0.06(+1.21%)
May 08, 2015 4.731 4.959 4.651 4.919 1,500,638 +0.24(+5.08%)
May 07, 2015 4.721 4.780 4.483 4.681 2,139,437 -0.13(-2.68%)
May 06, 2015 5.008 5.038 4.760 4.810 1,622,740 -0.14(-2.81%)
May 05, 2015 5.147 5.197 4.929 4.949 1,070,269 -0.13(-2.54%)
May 04, 2015 5.068 5.137 5.008 5.078 1,087,519 +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.