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 (%)
May 30, 2014 8.455 8.465 8.138 8.316 993,364 -0.17(-1.99%)
May 29, 2014 8.266 8.554 8.118 8.484 1,086,142 +0.16(+1.90%)
May 28, 2014 8.673 8.673 8.227 8.326 1,862,236 -0.37(-4.22%)
May 27, 2014 8.950 8.950 8.673 8.693 1,161,942 -0.29(-3.20%)
May 23, 2014 9.059 8.980 8.980 8.980 512,019 -0.08(-0.88%)
May 22, 2014 9.129 9.188 9.030 9.059 475,880 +0.01(+0.11%)
May 21, 2014 9.089 9.089 8.881 9.049 840,203 -0.09(-0.98%)
May 20, 2014 9.119 9.228 9.069 9.139 476,540 -0.08(-0.86%)
May 19, 2014 9.139 9.327 8.980 9.218 1,085,346 +0.19(+2.09%)
May 16, 2014 8.980 9.035 8.901 9.030 1,326,030 +0.03(+0.33%)
May 15, 2014 9.119 9.139 8.940 9.000 928,487 -0.20(-2.16%)
May 14, 2014 9.505 9.505 9.139 9.198 771,209 -0.18(-1.90%)
May 13, 2014 9.386 9.476 9.267 9.377 522,560 +0.03(+0.32%)
May 12, 2014 9.337 9.476 9.297 9.347 760,514 +0.11(+1.18%)
May 09, 2014 9.327 9.337 9.040 9.238 721,513 -0.05(-0.53%)
May 08, 2014 9.198 9.406 9.198 9.287 640,597 +0.07(+0.75%)
May 07, 2014 9.446 9.455 9.059 9.218 1,223,013 -0.28(-2.92%)
May 06, 2014 9.644 9.694 9.426 9.495 379,618 -0.12(-1.24%)
May 05, 2014 9.823 9.872 9.595 9.614 640,293 -0.09(-0.92%)
May 02, 2014 9.436 9.793 9.367 9.704 813,591 +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.