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

First Majestic Silver (NY: AG )

7.480 +0.050 (+0.67%)
Streaming Delayed Price Updated: 9:39 AM 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 8.317 993,286 -0.17(-1.99%)
May 29, 2014 8.267 8.555 8.118 8.485 1,086,057 +0.16(+1.90%)
May 28, 2014 8.673 8.673 8.227 8.327 1,862,090 -0.37(-4.22%)
May 27, 2014 8.951 8.951 8.673 8.693 1,161,851 -0.29(-3.20%)
May 23, 2014 9.060 8.981 8.981 8.981 511,979 -0.08(-0.88%)
May 22, 2014 9.129 9.189 9.030 9.060 475,843 +0.01(+0.11%)
May 21, 2014 9.090 9.090 8.882 9.050 840,137 -0.09(-0.98%)
May 20, 2014 9.120 9.229 9.070 9.139 476,502 -0.08(-0.86%)
May 19, 2014 9.139 9.328 8.981 9.219 1,085,261 +0.19(+2.09%)
May 16, 2014 8.981 9.035 8.901 9.030 1,325,926 +0.03(+0.33%)
May 15, 2014 9.120 9.139 8.941 9.001 928,414 -0.20(-2.16%)
May 14, 2014 9.506 9.506 9.139 9.199 771,148 -0.18(-1.90%)
May 13, 2014 9.387 9.476 9.268 9.377 522,519 +0.03(+0.32%)
May 12, 2014 9.338 9.476 9.298 9.348 760,455 +0.11(+1.18%)
May 09, 2014 9.328 9.338 9.040 9.238 721,457 -0.05(-0.53%)
May 08, 2014 9.199 9.407 9.199 9.288 640,547 +0.07(+0.75%)
May 07, 2014 9.447 9.455 9.060 9.219 1,222,917 -0.28(-2.92%)
May 06, 2014 9.645 9.694 9.427 9.496 379,589 -0.12(-1.24%)
May 05, 2014 9.823 9.873 9.595 9.615 640,243 -0.09(-0.92%)
May 02, 2014 9.437 9.794 9.367 9.704 813,527 +0.30(+3.16%)
May 01, 2014 9.288 9.506 9.258 9.407 548,327 -0.01(-0.11%)
Apr 30, 2014 9.427 9.566 9.348 9.417 835,039 -0.09(-0.94%)
Apr 29, 2014 9.298 9.556 9.278 9.506 899,174 +0.25(+2.68%)
Apr 28, 2014 9.447 9.457 9.179 9.258 874,077 -0.25(-2.61%)
Apr 25, 2014 9.457 9.595 9.348 9.506 829,087 +0.14(+1.48%)
Apr 24, 2014 9.387 9.615 9.278 9.367 808,333 -0.12(-1.25%)
Apr 23, 2014 9.328 9.566 9.238 9.486 1,055,297 +0.19(+2.03%)
Apr 22, 2014 9.050 9.308 8.961 9.298 1,092,975 +0.26(+2.85%)
Apr 21, 2014 9.139 9.139 8.773 9.040 1,383,938 -0.12(-1.30%)
Apr 17, 2014 9.258 9.159 9.159 9.159 1,188,195 -0.15(-1.60%)
Apr 16, 2014 9.447 9.486 9.179 9.308 901,602 -0.12(-1.26%)
Apr 15, 2014 9.357 9.476 9.169 9.427 1,737,280 -0.20(-2.06%)
Apr 14, 2014 9.575 9.833 9.516 9.625 837,376 +0.14(+1.46%)
Apr 11, 2014 9.764 9.794 9.357 9.486 1,276,645 -0.32(-3.24%)
Apr 10, 2014 10.25 10.39 9.764 9.803 1,236,416 -0.34(-3.32%)
Apr 09, 2014 9.774 10.30 9.655 10.14 1,148,912 +0.29(+2.92%)
Apr 08, 2014 9.913 10.00 9.714 9.853 833,016 +0.15(+1.53%)
Apr 07, 2014 9.724 10.00 9.625 9.704 862,782 -0.02(-0.20%)
Apr 04, 2014 10.03 10.11 9.694 9.724 867,721 -0.07(-0.71%)
Apr 03, 2014 9.853 9.873 9.635 9.794 876,315 -0.20(-1.98%)
Apr 02, 2014 9.913 10.09 9.863 9.992 1,494,792 +0.32(+3.28%)
Apr 01, 2014 9.605 9.734 9.526 9.675 802,530 +0.12(+1.24%)
Mar 31, 2014 9.863 9.872 9.496 9.556 1,492,979 -0.36(-3.60%)
Mar 28, 2014 9.794 10.01 9.556 9.913 1,434,373 +0.06(+0.60%)
Mar 27, 2014 9.556 9.949 9.457 9.853 1,274,178 +0.20(+2.05%)
Mar 26, 2014 10.09 10.28 9.605 9.655 1,793,323 -0.40(-3.94%)
Mar 25, 2014 10.18 10.29 9.992 10.05 1,291,167 -0.06(-0.59%)
Mar 24, 2014 10.73 10.85 10.10 10.11 1,844,395 -0.82(-7.52%)
Mar 21, 2014 11.02 11.22 10.82 10.93 2,476,976 +0.05(+0.46%)
Mar 20, 2014 10.62 10.97 10.61 10.88 1,141,810 +0.17(+1.57%)
Mar 19, 2014 11.04 11.16 10.68 10.72 1,609,311 -0.50(-4.42%)
Mar 18, 2014 10.88 11.40 10.87 11.21 1,407,780 +0.15(+1.34%)
Mar 17, 2014 11.34 11.49 11.03 11.06 1,469,067 -0.37(-3.21%)
Mar 14, 2014 11.57 11.77 11.32 11.43 1,382,230 +0.03(+0.26%)
Mar 13, 2014 11.06 11.53 10.93 11.40 1,934,892 +0.36(+3.23%)
Mar 12, 2014 10.81 11.07 10.81 11.04 959,116 +0.35(+3.24%)
Mar 11, 2014 11.03 11.14 10.62 10.70 1,277,454 -0.16(-1.46%)
Mar 10, 2014 11.00 11.00 10.73 10.85 1,045,452 -0.19(-1.71%)
Mar 07, 2014 11.21 11.27 10.92 11.04 1,278,670 -0.42(-3.63%)
Mar 06, 2014 11.34 11.54 11.34 11.46 988,043 +0.21(+1.85%)
Mar 05, 2014 11.07 11.30 10.95 11.25 1,094,215 +0.21(+1.89%)
Mar 04, 2014 11.07 11.27 10.90 11.04 1,308,625 -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.