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

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 8.459 8.469 8.142 8.320 992,871 -0.17(-1.99%)
May 29, 2014 8.270 8.558 8.122 8.489 1,085,603 +0.16(+1.90%)
May 28, 2014 8.677 8.677 8.231 8.330 1,861,312 -0.37(-4.22%)
May 27, 2014 8.955 8.955 8.677 8.697 1,161,365 -0.29(-3.20%)
May 23, 2014 9.064 8.984 8.984 8.984 511,765 -0.08(-0.88%)
May 22, 2014 9.133 9.193 9.034 9.064 475,644 +0.01(+0.11%)
May 21, 2014 9.094 9.094 8.885 9.054 839,786 -0.09(-0.98%)
May 20, 2014 9.123 9.232 9.074 9.143 476,303 -0.08(-0.86%)
May 19, 2014 9.143 9.332 8.984 9.222 1,084,807 +0.19(+2.09%)
May 16, 2014 8.984 9.039 8.905 9.034 1,325,372 +0.03(+0.33%)
May 15, 2014 9.123 9.143 8.945 9.004 928,027 -0.20(-2.16%)
May 14, 2014 9.510 9.510 9.143 9.203 770,826 -0.18(-1.90%)
May 13, 2014 9.391 9.480 9.272 9.381 522,301 +0.03(+0.32%)
May 12, 2014 9.341 9.480 9.302 9.351 760,137 +0.11(+1.18%)
May 09, 2014 9.332 9.341 9.044 9.242 721,155 -0.05(-0.53%)
May 08, 2014 9.203 9.411 9.203 9.292 640,279 +0.07(+0.75%)
May 07, 2014 9.451 9.459 9.064 9.222 1,222,406 -0.28(-2.92%)
May 06, 2014 9.649 9.698 9.431 9.500 379,430 -0.12(-1.24%)
May 05, 2014 9.827 9.877 9.599 9.619 639,976 -0.09(-0.92%)
May 02, 2014 9.441 9.798 9.371 9.708 813,187 +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.