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

First Majestic Silver (NY: AG )

7.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1,220,670 -0.14(-1.30%)
Jul 30, 2014 10.58 10.71 10.41 10.65 827,990 +0.03(+0.28%)
Jul 29, 2014 10.65 10.76 10.55 10.62 1,156,040 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,222,463 +0.14(+1.33%)
Jul 25, 2014 9.992 10.43 9.922 10.42 1,298,955 +0.40(+3.96%)
Jul 24, 2014 10.01 10.07 9.903 10.02 1,167,218 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.07 10.08 708,268 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 783,983 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,247,225 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,410,940 -0.01(-0.10%)
Jul 17, 2014 10.10 10.46 10.01 10.42 1,968,519 +0.44(+4.37%)
Jul 16, 2014 9.843 10.11 9.794 9.982 1,261,085 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.704 9.803 2,027,886 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.04 10.16 2,296,776 -0.68(-6.31%)
Jul 11, 2014 10.63 10.84 10.38 10.84 1,970,727 +0.21(+1.96%)
Jul 10, 2014 10.93 11.19 10.61 10.64 2,157,008 -0.11(-1.02%)
Jul 09, 2014 10.60 10.81 10.55 10.75 1,254,635 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,079,973 +0.02(+0.19%)
Jul 07, 2014 10.66 10.77 10.41 10.44 814,676 -0.30(-2.77%)
Jul 03, 2014 10.54 10.74 10.74 10.74 711,827 +0.11(+1.03%)
Jul 02, 2014 10.56 10.76 10.56 10.63 913,420 +0.06(+0.56%)
Jul 01, 2014 10.69 10.83 10.53 10.57 901,381 -0.15(-1.39%)
Jun 30, 2014 10.40 10.76 10.27 10.72 828,063 +0.27(+2.56%)
Jun 27, 2014 10.49 10.64 10.29 10.45 895,089 -0.01(-0.09%)
Jun 26, 2014 10.28 10.49 10.19 10.46 931,540 +0.16(+1.54%)
Jun 25, 2014 10.26 10.47 10.13 10.30 1,289,024 -0.03(-0.29%)
Jun 24, 2014 10.72 10.87 10.29 10.33 1,758,475 -0.33(-3.07%)
Jun 23, 2014 10.43 10.68 10.28 10.66 1,565,384 +0.28(+2.67%)
Jun 20, 2014 10.34 10.53 10.18 10.38 1,385,172 -0.03(-0.29%)
Jun 19, 2014 9.992 10.49 9.982 10.41 2,184,860 +0.58(+5.95%)
Jun 18, 2014 9.457 9.843 9.348 9.823 1,307,775 +0.42(+4.43%)
Jun 17, 2014 9.219 9.447 9.060 9.407 927,074 +0.09(+0.96%)
Jun 16, 2014 9.575 9.575 9.308 9.318 739,838 -0.19(-1.98%)
Jun 13, 2014 9.427 9.546 9.248 9.506 892,902 +0.12(+1.27%)
Jun 12, 2014 9.129 9.486 9.030 9.387 1,492,738 +0.31(+3.38%)
Jun 11, 2014 8.941 9.159 8.841 9.080 1,471,678 +0.23(+2.58%)
Jun 10, 2014 8.644 8.882 8.644 8.852 923,030 +0.22(+2.53%)
Jun 06, 2014 8.604 8.673 8.426 8.634 506,060 +0.07(+0.81%)
Jun 05, 2014 8.396 8.664 8.386 8.564 974,680 +0.24(+2.86%)
Jun 04, 2014 8.356 8.406 8.267 8.327 665,094 -0.04(-0.47%)
Jun 03, 2014 8.297 8.386 8.148 8.366 735,823 +0.03(+0.36%)
Jun 02, 2014 8.227 8.426 8.208 8.336 678,515 +0.02(+0.24%)
May 30, 2014 8.455 8.465 8.138 8.317 993,286 -0.17(-1.99%)
May 29, 2014 8.267 8.555 8.118 8.485 1,086,057 +0.16(+1.90%)
May 28, 2014 8.673 8.673 8.227 8.327 1,862,090 -0.37(-4.22%)
May 27, 2014 8.951 8.951 8.673 8.693 1,161,851 -0.29(-3.20%)
May 23, 2014 9.060 8.981 8.981 8.981 511,979 -0.08(-0.88%)
May 22, 2014 9.129 9.189 9.030 9.060 475,843 +0.01(+0.11%)
May 21, 2014 9.090 9.090 8.882 9.050 840,137 -0.09(-0.98%)
May 20, 2014 9.120 9.229 9.070 9.139 476,502 -0.08(-0.86%)
May 19, 2014 9.139 9.328 8.981 9.219 1,085,261 +0.19(+2.09%)
May 16, 2014 8.981 9.035 8.901 9.030 1,325,926 +0.03(+0.33%)
May 15, 2014 9.120 9.139 8.941 9.001 928,414 -0.20(-2.16%)
May 14, 2014 9.506 9.506 9.139 9.199 771,148 -0.18(-1.90%)
May 13, 2014 9.387 9.476 9.268 9.377 522,519 +0.03(+0.32%)
May 12, 2014 9.338 9.476 9.298 9.348 760,455 +0.11(+1.18%)
May 09, 2014 9.328 9.338 9.040 9.238 721,457 -0.05(-0.53%)
May 08, 2014 9.199 9.407 9.199 9.288 640,547 +0.07(+0.75%)
May 07, 2014 9.447 9.455 9.060 9.219 1,222,917 -0.28(-2.92%)
May 06, 2014 9.645 9.694 9.427 9.496 379,589 -0.12(-1.24%)
May 05, 2014 9.823 9.873 9.595 9.615 640,243 -0.09(-0.92%)
May 02, 2014 9.437 9.794 9.367 9.704 813,527 +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.