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

First Majestic Silver (NY: AG )

7.040 +0.100 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.460 8.469 8.142 8.321 992,793 -0.17(-1.99%)
May 29, 2014 8.271 8.559 8.122 8.489 1,085,518 +0.16(+1.90%)
May 28, 2014 8.678 8.678 8.231 8.331 1,861,167 -0.37(-4.22%)
May 27, 2014 8.955 8.955 8.678 8.698 1,161,274 -0.29(-3.20%)
May 23, 2014 9.065 8.985 8.985 8.985 511,725 -0.08(-0.88%)
May 22, 2014 9.134 9.193 9.035 9.065 475,607 +0.01(+0.11%)
May 21, 2014 9.094 9.094 8.886 9.055 839,720 -0.09(-0.98%)
May 20, 2014 9.124 9.233 9.074 9.144 476,266 -0.08(-0.86%)
May 19, 2014 9.144 9.332 8.985 9.223 1,084,722 +0.19(+2.09%)
May 16, 2014 8.985 9.040 8.906 9.035 1,325,269 +0.03(+0.33%)
May 15, 2014 9.124 9.144 8.946 9.005 927,954 -0.20(-2.16%)
May 14, 2014 9.511 9.511 9.144 9.203 770,766 -0.18(-1.90%)
May 13, 2014 9.392 9.481 9.273 9.382 522,260 +0.03(+0.32%)
May 12, 2014 9.342 9.481 9.303 9.352 760,078 +0.11(+1.18%)
May 09, 2014 9.332 9.342 9.045 9.243 721,099 -0.05(-0.53%)
May 08, 2014 9.203 9.412 9.203 9.293 640,229 +0.07(+0.75%)
May 07, 2014 9.451 9.460 9.065 9.223 1,222,310 -0.28(-2.92%)
May 06, 2014 9.650 9.699 9.431 9.501 379,400 -0.12(-1.24%)
May 05, 2014 9.828 9.878 9.600 9.620 639,926 -0.09(-0.92%)
May 02, 2014 9.441 9.798 9.372 9.709 813,124 +0.30(+3.16%)
May 01, 2014 9.293 9.511 9.263 9.412 548,055 -0.01(-0.11%)
Apr 30, 2014 9.431 9.570 9.352 9.422 834,625 -0.09(-0.94%)
Apr 29, 2014 9.303 9.560 9.283 9.511 898,729 +0.25(+2.68%)
Apr 28, 2014 9.451 9.461 9.184 9.263 873,643 -0.25(-2.61%)
Apr 25, 2014 9.461 9.600 9.352 9.511 828,676 +0.14(+1.48%)
Apr 24, 2014 9.392 9.620 9.283 9.372 807,932 -0.12(-1.25%)
Apr 23, 2014 9.332 9.570 9.243 9.491 1,054,774 +0.19(+2.03%)
Apr 22, 2014 9.055 9.312 8.965 9.303 1,092,433 +0.26(+2.85%)
Apr 21, 2014 9.144 9.144 8.777 9.045 1,383,251 -0.12(-1.30%)
Apr 17, 2014 9.263 9.164 9.164 9.164 1,187,606 -0.15(-1.60%)
Apr 16, 2014 9.451 9.491 9.184 9.312 901,155 -0.12(-1.26%)
Apr 15, 2014 9.362 9.481 9.174 9.431 1,736,419 -0.20(-2.06%)
Apr 14, 2014 9.580 9.838 9.521 9.630 836,960 +0.14(+1.46%)
Apr 11, 2014 9.769 9.798 9.362 9.491 1,276,012 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.769 9.808 1,235,803 -0.34(-3.32%)
Apr 09, 2014 9.779 10.30 9.660 10.15 1,148,343 +0.29(+2.92%)
Apr 08, 2014 9.917 10.01 9.719 9.858 832,603 +0.15(+1.53%)
Apr 07, 2014 9.729 10.01 9.630 9.709 862,354 -0.02(-0.20%)
Apr 04, 2014 10.04 10.12 9.699 9.729 867,291 -0.07(-0.71%)
Apr 03, 2014 9.858 9.878 9.640 9.798 875,881 -0.20(-1.98%)
Apr 02, 2014 9.917 10.10 9.868 9.997 1,494,050 +0.32(+3.28%)
Apr 01, 2014 9.610 9.739 9.531 9.679 802,132 +0.12(+1.24%)
Mar 31, 2014 9.868 9.877 9.501 9.560 1,492,238 -0.36(-3.60%)
Mar 28, 2014 9.798 10.02 9.560 9.917 1,433,662 +0.06(+0.60%)
Mar 27, 2014 9.560 9.954 9.461 9.858 1,273,547 +0.20(+2.05%)
Mar 26, 2014 10.10 10.28 9.610 9.660 1,792,434 -0.40(-3.95%)
Mar 25, 2014 10.19 10.30 9.997 10.06 1,290,527 -0.06(-0.59%)
Mar 24, 2014 10.73 10.86 10.11 10.12 1,843,481 -0.82(-7.52%)
Mar 21, 2014 11.03 11.23 10.83 10.94 2,475,747 +0.05(+0.46%)
Mar 20, 2014 10.62 10.98 10.61 10.89 1,141,244 +0.17(+1.57%)
Mar 19, 2014 11.05 11.17 10.68 10.72 1,608,512 -0.50(-4.42%)
Mar 18, 2014 10.89 11.40 10.88 11.22 1,407,082 +0.15(+1.34%)
Mar 17, 2014 11.35 11.49 11.04 11.07 1,468,338 -0.37(-3.21%)
Mar 14, 2014 11.57 11.77 11.33 11.43 1,381,544 +0.03(+0.26%)
Mar 13, 2014 11.07 11.53 10.94 11.40 1,933,932 +0.36(+3.23%)
Mar 12, 2014 10.82 11.08 10.82 11.05 958,640 +0.35(+3.24%)
Mar 11, 2014 11.04 11.15 10.62 10.70 1,276,821 -0.16(-1.46%)
Mar 10, 2014 11.01 11.01 10.73 10.86 1,044,934 -0.19(-1.71%)
Mar 07, 2014 11.22 11.28 10.92 11.05 1,278,036 -0.42(-3.63%)
Mar 06, 2014 11.35 11.54 11.35 11.46 987,553 +0.21(+1.85%)
Mar 05, 2014 11.08 11.31 10.96 11.26 1,093,672 +0.21(+1.89%)
Mar 04, 2014 11.08 11.28 10.91 11.05 1,307,976 -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.