Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.940 +0.510 (+6.86%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,766 -0.14(-1.30%)
Jul 30, 2014 10.58 10.70 10.41 10.65 828,055 +0.03(+0.28%)
Jul 29, 2014 10.65 10.75 10.55 10.62 1,156,130 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,222,559 +0.14(+1.33%)
Jul 25, 2014 9.991 10.43 9.922 10.42 1,299,057 +0.40(+3.96%)
Jul 24, 2014 10.01 10.07 9.902 10.02 1,167,309 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.07 10.08 708,324 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 784,044 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,247,322 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,411,051 -0.01(-0.10%)
Jul 17, 2014 10.10 10.46 10.01 10.42 1,968,674 +0.44(+4.37%)
Jul 16, 2014 9.842 10.11 9.793 9.981 1,261,184 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.704 9.803 2,028,045 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.04 10.16 2,296,956 -0.68(-6.31%)
Jul 11, 2014 10.63 10.84 10.38 10.84 1,970,881 +0.21(+1.96%)
Jul 10, 2014 10.93 11.19 10.61 10.64 2,157,178 -0.11(-1.01%)
Jul 09, 2014 10.60 10.81 10.55 10.74 1,254,734 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,080,058 +0.02(+0.19%)
Jul 07, 2014 10.66 10.77 10.41 10.44 814,740 -0.30(-2.77%)
Jul 03, 2014 10.54 10.73 10.73 10.73 711,883 +0.11(+1.03%)
Jul 02, 2014 10.56 10.75 10.56 10.63 913,492 +0.06(+0.56%)
Jul 01, 2014 10.68 10.83 10.53 10.57 901,451 -0.15(-1.39%)
Jun 30, 2014 10.40 10.75 10.27 10.71 828,128 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 895,159 -0.01(-0.09%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,613 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,289,125 -0.03(-0.29%)
Jun 24, 2014 10.71 10.87 10.29 10.33 1,758,612 -0.33(-3.07%)
Jun 23, 2014 10.43 10.67 10.28 10.66 1,565,507 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,385,280 -0.03(-0.29%)
Jun 19, 2014 9.991 10.49 9.981 10.41 2,185,031 +0.58(+5.95%)
Jun 18, 2014 9.456 9.842 9.347 9.823 1,307,878 +0.42(+4.43%)
Jun 17, 2014 9.218 9.446 9.059 9.406 927,146 +0.09(+0.96%)
Jun 16, 2014 9.575 9.575 9.307 9.317 739,896 -0.19(-1.98%)
Jun 13, 2014 9.426 9.545 9.248 9.505 892,972 +0.12(+1.27%)
Jun 12, 2014 9.129 9.486 9.030 9.386 1,492,855 +0.31(+3.38%)
Jun 11, 2014 8.940 9.158 8.840 9.079 1,471,794 +0.23(+2.58%)
Jun 10, 2014 8.643 8.881 8.643 8.851 923,103 +0.22(+2.53%)
Jun 06, 2014 8.603 8.673 8.425 8.633 506,100 +0.07(+0.81%)
Jun 05, 2014 8.395 8.663 8.385 8.564 974,757 +0.24(+2.86%)
Jun 04, 2014 8.356 8.405 8.266 8.326 665,147 -0.04(-0.47%)
Jun 03, 2014 8.296 8.385 8.147 8.366 735,881 +0.03(+0.36%)
Jun 02, 2014 8.227 8.425 8.207 8.336 678,568 +0.02(+0.24%)
May 30, 2014 8.455 8.465 8.138 8.316 993,364 -0.17(-1.99%)
May 29, 2014 8.266 8.554 8.118 8.484 1,086,142 +0.16(+1.90%)
May 28, 2014 8.673 8.673 8.227 8.326 1,862,236 -0.37(-4.22%)
May 27, 2014 8.950 8.950 8.673 8.693 1,161,942 -0.29(-3.20%)
May 23, 2014 9.059 8.980 8.980 8.980 512,019 -0.08(-0.88%)
May 22, 2014 9.129 9.188 9.030 9.059 475,880 +0.01(+0.11%)
May 21, 2014 9.089 9.089 8.881 9.049 840,203 -0.09(-0.98%)
May 20, 2014 9.119 9.228 9.069 9.139 476,540 -0.08(-0.86%)
May 19, 2014 9.139 9.327 8.980 9.218 1,085,346 +0.19(+2.09%)
May 16, 2014 8.980 9.035 8.901 9.030 1,326,030 +0.03(+0.33%)
May 15, 2014 9.119 9.139 8.940 9.000 928,487 -0.20(-2.16%)
May 14, 2014 9.505 9.505 9.139 9.198 771,209 -0.18(-1.90%)
May 13, 2014 9.386 9.476 9.267 9.377 522,560 +0.03(+0.32%)
May 12, 2014 9.337 9.476 9.297 9.347 760,514 +0.11(+1.18%)
May 09, 2014 9.327 9.337 9.040 9.238 721,513 -0.05(-0.53%)
May 08, 2014 9.198 9.406 9.198 9.287 640,597 +0.07(+0.75%)
May 07, 2014 9.446 9.455 9.059 9.218 1,223,013 -0.28(-2.92%)
May 06, 2014 9.644 9.694 9.426 9.495 379,618 -0.12(-1.24%)
May 05, 2014 9.823 9.872 9.595 9.614 640,293 -0.09(-0.92%)
May 02, 2014 9.436 9.793 9.367 9.704 813,591 +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.