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

First Majestic Silver (NY: AG )

7.110 -0.140 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 29, 2014 10.03 10.15 10.15 10.15 613,009 +0.08(+0.79%)
Aug 28, 2014 10.10 10.15 9.976 10.08 765,444 +0.15(+1.50%)
Aug 27, 2014 9.986 10.13 9.874 9.927 738,361 -0.08(-0.79%)
Aug 26, 2014 9.768 10.05 9.723 10.01 854,207 +0.40(+4.13%)
Aug 25, 2014 9.748 9.817 9.609 9.609 682,717 -0.16(-1.62%)
Aug 22, 2014 9.679 9.798 9.579 9.768 658,425 +0.13(+1.34%)
Aug 21, 2014 9.679 9.738 9.480 9.639 1,137,723 -0.16(-1.62%)
Aug 20, 2014 9.748 9.917 9.708 9.798 547,861 +0.06(+0.61%)
Aug 19, 2014 9.847 9.936 9.679 9.738 781,302 -0.14(-1.41%)
Aug 18, 2014 9.728 9.956 9.669 9.877 771,644 +0.10(+1.01%)
Aug 15, 2014 9.669 9.897 9.579 9.778 1,436,827 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.758 9.808 1,679,570 -0.47(-4.54%)
Aug 13, 2014 10.69 10.71 10.12 10.27 2,003,590 -0.57(-5.21%)
Aug 12, 2014 10.88 11.13 10.80 10.84 1,062,038 +0.00(+0.00%)
Aug 11, 2014 10.68 10.91 10.66 10.84 658,998 +0.16(+1.49%)
Aug 08, 2014 10.66 10.87 10.57 10.68 811,936 +0.05(+0.47%)
Aug 07, 2014 10.59 10.73 10.45 10.63 905,762 +0.02(+0.19%)
Aug 06, 2014 10.55 10.69 10.45 10.61 993,075 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.07 10.32 937,652 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,338 -0.18(-1.69%)
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.