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, 2015 3.043 3.122 3.013 3.043 1,599,491 +0.05(+1.66%)
Jul 30, 2015 3.092 3.112 2.983 2.993 1,468,715 -0.13(-4.13%)
Jul 29, 2015 3.172 3.206 3.083 3.122 1,821,374 -0.04(-1.25%)
Jul 28, 2015 3.172 3.231 3.083 3.162 1,520,190 +0.11(+3.57%)
Jul 27, 2015 3.429 3.429 3.033 3.053 4,244,577 -0.51(-14.21%)
Jul 24, 2015 3.400 3.568 3.132 3.558 2,765,296 +0.08(+2.28%)
Jul 23, 2015 3.757 3.766 3.420 3.479 1,818,791 -0.26(-6.90%)
Jul 22, 2015 3.717 3.834 3.578 3.737 1,269,645 -0.07(-1.82%)
Jul 21, 2015 3.866 3.975 3.737 3.806 1,501,275 +0.16(+4.35%)
Jul 20, 2015 4.054 4.133 3.608 3.648 2,428,250 -0.54(-12.80%)
Jul 17, 2015 4.421 4.440 4.133 4.183 2,021,110 -0.37(-8.06%)
Jul 16, 2015 4.331 4.619 4.307 4.549 1,219,604 +0.19(+4.32%)
Jul 15, 2015 4.450 4.480 4.351 4.361 614,801 -0.14(-3.08%)
Jul 14, 2015 4.549 4.649 4.470 4.500 700,020 -0.07(-1.52%)
Jul 13, 2015 4.351 4.574 4.292 4.569 907,683 +0.18(+4.06%)
Jul 10, 2015 4.540 4.619 4.381 4.391 1,148,651 -0.14(-3.06%)
Jul 09, 2015 4.678 4.698 4.460 4.530 1,454,273 -0.07(-1.51%)
Jul 08, 2015 4.678 4.768 4.540 4.599 1,006,760 -0.05(-1.07%)
Jul 07, 2015 4.668 4.748 4.500 4.649 1,581,856 -0.18(-3.70%)
Jul 06, 2015 4.659 4.896 4.659 4.827 1,157,017 +0.15(+3.18%)
Jul 02, 2015 4.659 4.678 4.678 4.678 894,596 +0.08(+1.72%)
Jul 01, 2015 4.768 4.817 4.554 4.599 1,364,123 -0.19(-3.93%)
Jun 30, 2015 4.787 4.946 4.738 4.787 1,130,045 -0.03(-0.62%)
Jun 29, 2015 4.946 4.976 4.807 4.817 994,951 -0.07(-1.42%)
Jun 26, 2015 5.035 5.144 4.877 4.886 1,131,171 -0.20(-3.90%)
Jun 25, 2015 5.015 5.114 5.005 5.085 732,001 +0.07(+1.38%)
Jun 24, 2015 5.055 5.144 4.976 5.015 970,114 -0.07(-1.36%)
Jun 23, 2015 5.214 5.223 5.055 5.085 873,870 -0.18(-3.39%)
Jun 22, 2015 5.085 5.333 5.075 5.263 1,876,423 +0.12(+2.31%)
Jun 19, 2015 5.233 5.293 5.085 5.144 2,654,017 -0.13(-2.44%)
Jun 18, 2015 5.233 5.402 5.194 5.273 1,877,872 +0.14(+2.70%)
Jun 17, 2015 4.996 5.154 4.976 5.134 1,236,278 +0.13(+2.57%)
Jun 16, 2015 5.015 5.085 4.976 5.005 1,069,542 -0.05(-0.98%)
Jun 15, 2015 4.758 5.075 4.678 5.055 2,170,532 +0.34(+7.14%)
Jun 12, 2015 4.708 4.777 4.678 4.718 890,967 -0.02(-0.42%)
Jun 11, 2015 4.817 4.827 4.678 4.738 788,277 -0.10(-2.05%)
Jun 10, 2015 4.916 4.951 4.817 4.837 805,190 +0.00(+0.00%)
Jun 09, 2015 4.886 4.936 4.787 4.837 767,051 -0.01(-0.20%)
Jun 08, 2015 4.777 4.857 4.678 4.847 964,303 +0.07(+1.45%)
Jun 05, 2015 4.807 4.896 4.777 4.777 940,344 -0.09(-1.83%)
Jun 04, 2015 4.837 4.966 4.812 4.867 887,895 -0.03(-0.61%)
Jun 03, 2015 4.996 5.085 4.886 4.896 842,454 -0.16(-3.14%)
Jun 02, 2015 4.986 5.105 4.946 5.055 877,904 +0.11(+2.20%)
Jun 01, 2015 4.976 5.114 4.915 4.946 930,539 +0.03(+0.60%)
May 29, 2015 4.986 5.035 4.886 4.916 629,292 -0.06(-1.20%)
May 28, 2015 4.807 4.996 4.807 4.976 971,660 +0.13(+2.66%)
May 27, 2015 4.926 4.956 4.807 4.847 847,853 -0.07(-1.41%)
May 26, 2015 4.986 5.085 4.847 4.916 1,507,596 -0.27(-5.16%)
May 22, 2015 5.174 5.184 5.184 5.184 770,097 +0.01(+0.19%)
May 21, 2015 5.194 5.253 5.128 5.174 434,284 -0.02(-0.38%)
May 20, 2015 5.184 5.303 5.174 5.194 859,581 +0.03(+0.58%)
May 19, 2015 5.174 5.323 5.164 5.164 1,024,862 -0.18(-3.34%)
May 18, 2015 5.333 5.442 5.283 5.342 626,631 +0.02(+0.37%)
May 15, 2015 5.303 5.451 5.283 5.323 1,218,589 +0.02(+0.37%)
May 14, 2015 5.293 5.432 5.263 5.303 1,351,622 +0.10(+1.90%)
May 13, 2015 5.214 5.333 5.114 5.204 1,850,018 +0.15(+2.94%)
May 12, 2015 4.996 5.114 4.956 5.055 962,854 +0.08(+1.59%)
May 11, 2015 4.896 5.045 4.886 4.976 966,283 +0.06(+1.21%)
May 08, 2015 4.728 4.956 4.649 4.916 1,501,500 +0.24(+5.08%)
May 07, 2015 4.718 4.777 4.480 4.678 2,140,667 -0.13(-2.68%)
May 06, 2015 5.005 5.035 4.758 4.807 1,623,672 -0.14(-2.81%)
May 05, 2015 5.144 5.194 4.926 4.946 1,070,884 -0.13(-2.54%)
May 04, 2015 5.065 5.134 5.005 5.075 1,088,144 +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.