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

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 8.446 8.456 8.129 8.307 994,420 -0.17(-1.99%)
May 29, 2014 8.258 8.545 8.109 8.475 1,087,297 +0.16(+1.90%)
May 28, 2014 8.664 8.664 8.218 8.317 1,864,216 -0.37(-4.22%)
May 27, 2014 8.941 8.941 8.664 8.683 1,163,177 -0.29(-3.20%)
May 23, 2014 9.050 8.970 8.970 8.970 512,563 -0.08(-0.88%)
May 22, 2014 9.119 9.178 9.020 9.050 476,386 +0.01(+0.11%)
May 21, 2014 9.079 9.079 8.871 9.040 841,096 -0.09(-0.98%)
May 20, 2014 9.109 9.218 9.060 9.129 477,047 -0.08(-0.86%)
May 19, 2014 9.129 9.317 8.970 9.208 1,086,500 +0.19(+2.09%)
May 16, 2014 8.970 9.025 8.891 9.020 1,327,440 +0.03(+0.33%)
May 15, 2014 9.109 9.129 8.931 8.990 929,474 -0.20(-2.16%)
May 14, 2014 9.495 9.495 9.129 9.188 772,029 -0.18(-1.90%)
May 13, 2014 9.376 9.466 9.258 9.367 523,116 +0.03(+0.32%)
May 12, 2014 9.327 9.466 9.287 9.337 761,323 +0.11(+1.18%)
May 09, 2014 9.317 9.327 9.030 9.228 722,280 -0.05(-0.53%)
May 08, 2014 9.188 9.396 9.188 9.277 641,278 +0.07(+0.75%)
May 07, 2014 9.436 9.445 9.050 9.208 1,224,313 -0.28(-2.92%)
May 06, 2014 9.634 9.683 9.416 9.485 380,022 -0.12(-1.24%)
May 05, 2014 9.812 9.862 9.584 9.604 640,974 -0.09(-0.92%)
May 02, 2014 9.426 9.782 9.357 9.693 814,456 +0.30(+3.16%)
May 01, 2014 9.277 9.495 9.248 9.396 548,953 -0.01(-0.11%)
Apr 30, 2014 9.416 9.555 9.337 9.406 835,993 -0.09(-0.94%)
Apr 29, 2014 9.287 9.545 9.268 9.495 900,201 +0.25(+2.68%)
Apr 28, 2014 9.436 9.446 9.169 9.248 875,075 -0.25(-2.61%)
Apr 25, 2014 9.446 9.584 9.337 9.495 830,034 +0.14(+1.48%)
Apr 24, 2014 9.376 9.604 9.268 9.357 809,256 -0.12(-1.25%)
Apr 23, 2014 9.317 9.555 9.228 9.475 1,056,502 +0.19(+2.03%)
Apr 22, 2014 9.040 9.297 8.951 9.287 1,094,223 +0.26(+2.85%)
Apr 21, 2014 9.129 9.129 8.763 9.030 1,385,518 -0.12(-1.30%)
Apr 17, 2014 9.248 9.149 9.149 9.149 1,189,552 -0.15(-1.60%)
Apr 16, 2014 9.436 9.475 9.169 9.297 902,631 -0.12(-1.26%)
Apr 15, 2014 9.347 9.466 9.159 9.416 1,739,264 -0.20(-2.06%)
Apr 14, 2014 9.565 9.822 9.505 9.614 838,332 +0.14(+1.46%)
Apr 11, 2014 9.753 9.782 9.347 9.475 1,278,103 -0.32(-3.24%)
Apr 10, 2014 10.24 10.38 9.753 9.792 1,237,828 -0.34(-3.32%)
Apr 09, 2014 9.763 10.29 9.644 10.13 1,150,224 +0.29(+2.92%)
Apr 08, 2014 9.901 9.990 9.703 9.842 833,967 +0.15(+1.53%)
Apr 07, 2014 9.713 9.990 9.614 9.693 863,767 -0.02(-0.20%)
Apr 04, 2014 10.02 10.10 9.683 9.713 868,712 -0.07(-0.71%)
Apr 03, 2014 9.842 9.862 9.624 9.782 877,316 -0.20(-1.98%)
Apr 02, 2014 9.901 10.08 9.852 9.980 1,496,498 +0.32(+3.28%)
Apr 01, 2014 9.594 9.723 9.515 9.664 803,446 +0.12(+1.24%)
Mar 31, 2014 9.852 9.861 9.485 9.545 1,494,684 -0.36(-3.60%)
Mar 28, 2014 9.782 10.00 9.545 9.901 1,436,011 +0.06(+0.60%)
Mar 27, 2014 9.545 9.938 9.446 9.842 1,275,633 +0.20(+2.05%)
Mar 26, 2014 10.08 10.27 9.594 9.644 1,795,371 -0.40(-3.94%)
Mar 25, 2014 10.17 10.28 9.980 10.04 1,292,641 -0.06(-0.59%)
Mar 24, 2014 10.71 10.84 10.09 10.10 1,846,501 -0.82(-7.52%)
Mar 21, 2014 11.01 11.21 10.81 10.92 2,479,804 +0.05(+0.46%)
Mar 20, 2014 10.60 10.96 10.59 10.87 1,143,114 +0.17(+1.57%)
Mar 19, 2014 11.03 11.15 10.66 10.70 1,611,148 -0.50(-4.42%)
Mar 18, 2014 10.87 11.39 10.86 11.20 1,409,388 +0.15(+1.34%)
Mar 17, 2014 11.33 11.48 11.02 11.05 1,470,744 -0.37(-3.21%)
Mar 14, 2014 11.55 11.75 11.31 11.42 1,383,808 +0.03(+0.26%)
Mar 13, 2014 11.05 11.52 10.92 11.39 1,937,101 +0.36(+3.23%)
Mar 12, 2014 10.80 11.06 10.80 11.03 960,211 +0.35(+3.24%)
Mar 11, 2014 11.02 11.13 10.60 10.68 1,278,913 -0.16(-1.46%)
Mar 10, 2014 10.99 10.99 10.71 10.84 1,046,646 -0.19(-1.71%)
Mar 07, 2014 11.20 11.26 10.91 11.03 1,280,130 -0.42(-3.63%)
Mar 06, 2014 11.33 11.53 11.33 11.45 989,171 +0.21(+1.85%)
Mar 05, 2014 11.06 11.29 10.94 11.24 1,095,464 +0.21(+1.89%)
Mar 04, 2014 11.06 11.26 10.89 11.03 1,310,119 -0.28(-2.45%)
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.