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: 4:10 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 (%)
Jan 31, 2014 10.40 10.54 10.13 10.35 1,582,276 -0.20(-1.88%)
Jan 30, 2014 10.31 10.63 10.31 10.55 1,144,844 -0.16(-1.48%)
Jan 29, 2014 10.62 10.71 10.39 10.70 1,339,125 +0.32(+3.05%)
Jan 28, 2014 10.20 10.43 10.07 10.39 1,380,019 +0.21(+2.05%)
Jan 27, 2014 10.65 10.70 10.15 10.18 1,654,874 -0.53(-4.91%)
Jan 24, 2014 11.23 11.38 10.47 10.70 2,167,682 -0.39(-3.48%)
Jan 23, 2014 10.96 11.42 10.89 11.09 1,635,947 +0.39(+3.61%)
Jan 22, 2014 10.97 11.13 10.64 10.70 1,161,338 -0.36(-3.23%)
Jan 21, 2014 10.83 11.19 10.63 11.06 1,408,255 +0.14(+1.27%)
Jan 17, 2014 10.66 10.92 10.92 10.92 1,513,761 +0.42(+3.96%)
Jan 16, 2014 10.58 10.67 10.43 10.51 904,831 +0.00(+0.00%)
Jan 15, 2014 10.22 10.55 10.09 10.51 1,254,385 +0.29(+2.81%)
Jan 14, 2014 10.58 10.91 10.20 10.22 1,958,460 -0.50(-4.63%)
Jan 13, 2014 10.46 10.78 10.32 10.71 1,607,328 +0.24(+2.27%)
Jan 10, 2014 10.23 10.54 10.21 10.48 1,469,322 +0.52(+5.17%)
Jan 09, 2014 10.31 10.39 9.961 9.961 1,249,624 -0.45(-4.29%)
Jan 08, 2014 10.21 10.52 10.16 10.41 1,382,982 -0.03(-0.29%)
Jan 07, 2014 10.01 10.46 9.743 10.44 2,443,805 +0.34(+3.34%)
Jan 06, 2014 10.06 10.34 10.01 10.10 1,063,579 +0.09(+0.89%)
Jan 03, 2014 10.41 10.46 9.951 10.01 1,038,048 -0.35(-3.35%)
Jan 02, 2014 10.05 10.50 9.912 10.36 1,852,234 +0.64(+6.63%)
Dec 31, 2013 9.277 9.713 9.713 9.713 1,281,007 +0.36(+3.81%)
Dec 30, 2013 9.446 9.604 9.357 9.357 810,026 -0.22(-2.28%)
Dec 27, 2013 9.515 9.604 9.277 9.575 920,826 +0.07(+0.73%)
Dec 26, 2013 9.505 9.713 9.416 9.505 725,909 +0.24(+2.57%)
Dec 24, 2013 9.089 9.287 9.084 9.267 655,580 +0.14(+1.52%)
Dec 23, 2013 9.188 9.357 9.099 9.129 855,502 -0.08(-0.86%)
Dec 20, 2013 9.149 9.406 9.149 9.208 2,110,435 +0.09(+0.98%)
Dec 19, 2013 9.040 9.208 9.030 9.119 945,137 -0.17(-1.81%)
Dec 18, 2013 9.476 9.713 9.277 9.287 1,489,237 -0.14(-1.47%)
Dec 17, 2013 9.466 9.624 9.347 9.426 587,496 -0.13(-1.35%)
Dec 16, 2013 9.446 9.743 9.377 9.555 1,020,029 +0.07(+0.73%)
Dec 13, 2013 9.416 9.704 9.357 9.486 990,949 +0.18(+1.92%)
Dec 12, 2013 9.168 9.357 8.950 9.307 1,127,573 -0.21(-2.19%)
Dec 11, 2013 9.882 9.951 9.456 9.515 1,092,677 -0.42(-4.19%)
Dec 10, 2013 9.922 10.26 9.862 9.932 1,552,995 +0.54(+5.70%)
Dec 09, 2013 9.069 9.396 9.059 9.396 882,120 +0.39(+4.29%)
Dec 06, 2013 9.267 9.357 8.980 9.010 770,069 -0.16(-1.73%)
Dec 05, 2013 9.059 9.317 9.030 9.168 947,614 -0.21(-2.22%)
Dec 04, 2013 8.921 9.406 8.742 9.377 1,696,121 +0.51(+5.70%)
Dec 03, 2013 9.040 9.079 8.772 8.871 1,084,982 -0.20(-2.19%)
Dec 02, 2013 9.515 9.614 8.990 9.069 1,647,825 -0.73(-7.48%)
Nov 29, 2013 9.595 9.951 9.535 9.803 637,920 +0.41(+4.32%)
Nov 27, 2013 9.406 9.555 9.267 9.396 885,407 +0.09(+0.96%)
Nov 26, 2013 9.614 9.614 9.188 9.307 988,618 -0.38(-3.89%)
Nov 25, 2013 9.416 9.743 9.188 9.684 1,056,883 +0.17(+1.77%)
Nov 22, 2013 9.505 9.743 9.367 9.515 927,805 +0.01(+0.10%)
Nov 21, 2013 9.713 9.723 9.367 9.505 1,435,763 -0.26(-2.64%)
Nov 20, 2013 10.04 10.14 9.664 9.763 1,050,306 -0.38(-3.71%)
Nov 19, 2013 9.971 10.21 9.951 10.14 865,452 +0.20(+1.99%)
Nov 18, 2013 10.41 10.41 9.920 9.941 1,390,520 -0.53(-5.02%)
Nov 15, 2013 10.66 10.73 10.41 10.47 1,049,587 -0.19(-1.77%)
Nov 14, 2013 10.53 10.70 10.33 10.66 1,060,631 +0.29(+2.77%)
Nov 12, 2013 10.91 10.91 10.26 10.37 1,090,038 -0.27(-2.52%)
Nov 11, 2013 10.42 10.67 10.29 10.64 673,059 +0.10(+0.94%)
Nov 08, 2013 10.30 10.57 10.18 10.54 884,165 +0.16(+1.53%)
Nov 07, 2013 10.61 10.69 10.38 10.38 625,468 -0.34(-3.15%)
Nov 06, 2013 10.85 10.85 10.58 10.71 622,105 +0.01(+0.09%)
Nov 05, 2013 10.88 10.91 10.58 10.70 806,512 -0.22(-2.00%)
Nov 04, 2013 10.93 11.08 10.70 10.92 676,935 +0.10(+0.92%)
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.