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 (%)
Sep 30, 2014 7.919 8.048 7.682 7.731 1,061,968 -0.27(-3.35%)
Sep 29, 2014 8.157 8.177 7.979 7.999 741,933 -0.09(-1.10%)
Sep 26, 2014 8.147 8.157 8.014 8.088 1,113,572 -0.08(-0.97%)
Sep 25, 2014 8.009 8.197 7.979 8.167 989,094 +0.04(+0.49%)
Sep 24, 2014 8.177 8.227 8.028 8.128 813,382 -0.12(-1.44%)
Sep 23, 2014 8.147 8.276 8.019 8.247 1,171,266 +0.23(+2.84%)
Sep 22, 2014 8.266 8.296 7.949 8.019 1,667,730 -0.30(-3.58%)
Sep 19, 2014 8.673 8.762 8.316 8.316 2,047,149 -0.39(-4.44%)
Sep 18, 2014 8.881 8.891 8.673 8.703 1,031,161 -0.21(-2.34%)
Sep 17, 2014 9.129 9.178 8.851 8.911 1,047,154 -0.22(-2.39%)
Sep 16, 2014 9.059 9.248 8.940 9.129 754,555 +0.06(+0.66%)
Sep 15, 2014 9.139 9.218 9.000 9.069 647,637 -0.02(-0.22%)
Sep 12, 2014 9.119 9.238 8.990 9.089 723,841 -0.14(-1.50%)
Sep 11, 2014 9.079 9.258 8.940 9.228 891,224 +0.03(+0.32%)
Sep 10, 2014 9.129 9.327 9.089 9.198 730,868 -0.01(-0.11%)
Sep 09, 2014 9.188 9.317 8.930 9.208 1,092,288 +0.04(+0.43%)
Sep 08, 2014 9.436 9.456 9.158 9.168 923,851 -0.35(-3.65%)
Sep 05, 2014 9.386 9.545 9.228 9.515 1,076,700 +0.19(+2.02%)
Sep 04, 2014 9.852 9.912 9.238 9.327 1,384,099 -0.48(-4.85%)
Sep 03, 2014 9.852 9.961 9.783 9.803 731,217 +0.00(+0.00%)
Sep 02, 2014 9.941 10.01 9.783 9.803 801,381 -0.35(-3.42%)
Aug 29, 2014 10.02 10.15 10.15 10.15 613,313 +0.08(+0.79%)
Aug 28, 2014 10.09 10.15 9.971 10.07 765,824 +0.15(+1.50%)
Aug 27, 2014 9.981 10.13 9.869 9.922 738,727 -0.08(-0.79%)
Aug 26, 2014 9.763 10.04 9.718 10.00 854,631 +0.40(+4.13%)
Aug 25, 2014 9.743 9.813 9.604 9.604 683,056 -0.16(-1.62%)
Aug 22, 2014 9.674 9.793 9.575 9.763 658,752 +0.13(+1.34%)
Aug 21, 2014 9.674 9.733 9.476 9.634 1,138,288 -0.16(-1.62%)
Aug 20, 2014 9.743 9.912 9.704 9.793 548,133 +0.06(+0.61%)
Aug 19, 2014 9.842 9.932 9.674 9.733 781,689 -0.14(-1.41%)
Aug 18, 2014 9.723 9.951 9.664 9.872 772,027 +0.10(+1.01%)
Aug 15, 2014 9.664 9.892 9.575 9.773 1,437,540 -0.03(-0.30%)
Aug 14, 2014 10.21 10.28 9.753 9.803 1,680,403 -0.47(-4.54%)
Aug 13, 2014 10.68 10.70 10.11 10.27 2,004,585 -0.56(-5.21%)
Aug 12, 2014 10.87 11.12 10.80 10.83 1,062,565 +0.00(+0.00%)
Aug 11, 2014 10.67 10.90 10.66 10.83 659,325 +0.16(+1.49%)
Aug 08, 2014 10.66 10.86 10.57 10.67 812,339 +0.05(+0.47%)
Aug 07, 2014 10.59 10.72 10.45 10.63 906,211 +0.02(+0.19%)
Aug 06, 2014 10.55 10.68 10.45 10.61 993,568 +0.29(+2.79%)
Aug 05, 2014 10.29 10.40 10.06 10.32 938,117 -0.05(-0.48%)
Aug 04, 2014 10.56 10.64 10.28 10.37 524,598 -0.18(-1.69%)
Aug 01, 2014 10.57 10.77 10.43 10.55 899,363 +0.04(+0.38%)
Jul 31, 2014 10.55 10.64 10.41 10.51 1,220,766 -0.14(-1.30%)
Jul 30, 2014 10.58 10.70 10.41 10.65 828,055 +0.03(+0.28%)
Jul 29, 2014 10.65 10.75 10.55 10.62 1,156,130 +0.06(+0.56%)
Jul 28, 2014 10.36 10.61 10.36 10.56 1,222,559 +0.14(+1.33%)
Jul 25, 2014 9.991 10.43 9.922 10.42 1,299,057 +0.40(+3.96%)
Jul 24, 2014 10.01 10.07 9.902 10.02 1,167,309 -0.06(-0.59%)
Jul 23, 2014 10.18 10.33 10.07 10.08 708,324 -0.12(-1.17%)
Jul 22, 2014 10.36 10.40 10.17 10.20 784,044 -0.18(-1.72%)
Jul 21, 2014 10.44 10.54 10.21 10.38 1,247,322 -0.03(-0.29%)
Jul 18, 2014 10.32 10.42 10.17 10.41 1,411,051 -0.01(-0.10%)
Jul 17, 2014 10.10 10.46 10.01 10.42 1,968,674 +0.44(+4.37%)
Jul 16, 2014 9.842 10.11 9.793 9.981 1,261,184 +0.18(+1.82%)
Jul 15, 2014 10.24 10.28 9.704 9.803 2,028,045 -0.36(-3.51%)
Jul 14, 2014 10.49 10.52 10.04 10.16 2,296,956 -0.68(-6.31%)
Jul 11, 2014 10.63 10.84 10.38 10.84 1,970,881 +0.21(+1.96%)
Jul 10, 2014 10.93 11.19 10.61 10.64 2,157,178 -0.11(-1.01%)
Jul 09, 2014 10.60 10.81 10.55 10.74 1,254,734 +0.29(+2.75%)
Jul 08, 2014 10.55 10.59 10.20 10.46 1,080,058 +0.02(+0.19%)
Jul 07, 2014 10.66 10.77 10.41 10.44 814,740 -0.30(-2.77%)
Jul 03, 2014 10.54 10.73 10.73 10.73 711,883 +0.11(+1.03%)
Jul 02, 2014 10.56 10.75 10.56 10.63 913,492 +0.06(+0.56%)
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.