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

First Majestic Silver (NY: AG )

7.920 +0.490 (+6.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Aug 29, 2014 10.02 10.15 10.15 10.15 613,313 +0.08(+0.79%)
Aug 28, 2014 10.09 10.15 9.971 10.07 765,824 +0.15(+1.50%)
Aug 27, 2014 9.981 10.13 9.869 9.922 738,727 -0.08(-0.79%)
Aug 26, 2014 9.763 10.04 9.718 10.00 854,631 +0.40(+4.13%)
Aug 25, 2014 9.743 9.813 9.604 9.604 683,056 -0.16(-1.62%)
Aug 22, 2014 9.674 9.793 9.575 9.763 658,752 +0.13(+1.34%)
Aug 21, 2014 9.674 9.733 9.476 9.634 1,138,288 -0.16(-1.62%)
Aug 20, 2014 9.743 9.912 9.704 9.793 548,133 +0.06(+0.61%)
Aug 19, 2014 9.842 9.932 9.674 9.733 781,689 -0.14(-1.41%)
Aug 18, 2014 9.723 9.951 9.664 9.872 772,027 +0.10(+1.01%)
Aug 15, 2014 9.664 9.892 9.575 9.773 1,437,540 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.753 9.803 1,680,403 -0.47(-4.54%)
Aug 13, 2014 10.68 10.70 10.11 10.27 2,004,585 -0.56(-5.21%)
Aug 12, 2014 10.87 11.12 10.80 10.83 1,062,565 +0.00(+0.00%)
Aug 11, 2014 10.67 10.90 10.66 10.83 659,325 +0.16(+1.49%)
Aug 08, 2014 10.66 10.86 10.57 10.67 812,339 +0.05(+0.47%)
Aug 07, 2014 10.59 10.72 10.45 10.63 906,211 +0.02(+0.19%)
Aug 06, 2014 10.55 10.68 10.45 10.61 993,568 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.06 10.32 938,117 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,598 -0.18(-1.69%)
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.