Stock Quote

First Majestic Silver (NY: AG )

11.45 USD +0.07 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.64 10.73 10.50 10.60 1,209,991 -0.14(-1.30%)
Jul 30, 2014 10.67 10.80 10.50 10.74 820,746 +0.03(+0.28%)
Jul 29, 2014 10.74 10.85 10.64 10.71 1,145,926 +0.06(+0.56%)
Jul 28, 2014 10.45 10.70 10.45 10.65 1,211,768 +0.14(+1.33%)
Jul 25, 2014 10.08 10.52 10.01 10.51 1,287,591 +0.40(+3.96%)
Jul 24, 2014 10.10 10.16 9.990 10.11 1,157,006 -0.06(-0.59%)
Jul 23, 2014 10.27 10.42 10.16 10.17 702,072 -0.12(-1.17%)
Jul 22, 2014 10.45 10.49 10.26 10.29 777,124 -0.18(-1.72%)
Jul 21, 2014 10.53 10.63 10.30 10.47 1,236,313 -0.03(-0.29%)
Jul 18, 2014 10.41 10.51 10.26 10.50 1,398,596 -0.01(-0.10%)
Jul 17, 2014 10.19 10.55 10.10 10.51 1,951,297 +0.44(+4.37%)
Jul 16, 2014 9.930 10.20 9.880 10.07 1,250,052 +0.18(+1.82%)
Jul 15, 2014 10.33 10.37 9.790 9.890 2,010,144 -0.36(-3.51%)
Jul 14, 2014 10.58 10.61 10.13 10.25 2,276,682 -0.69(-6.31%)
Jul 11, 2014 10.72 10.94 10.47 10.94 1,953,485 +0.21(+1.96%)
Jul 10, 2014 11.03 11.29 10.70 10.73 2,138,137 -0.11(-1.01%)
Jul 09, 2014 10.69 10.91 10.64 10.84 1,243,659 +0.29(+2.75%)
Jul 08, 2014 10.64 10.68 10.29 10.55 1,070,525 +0.02(+0.19%)
Jul 07, 2014 10.75 10.87 10.50 10.53 807,549 -0.30(-2.77%)
Jul 03, 2014 10.63 10.83 10.83 10.83 705,600 +0.11(+1.03%)
Jul 02, 2014 10.65 10.85 10.65 10.72 905,429 +0.06(+0.56%)
Jul 01, 2014 10.78 10.93 10.62 10.66 893,495 -0.15(-1.39%)
Jun 30, 2014 10.49 10.85 10.36 10.81 820,819 +0.27(+2.56%)
Jun 27, 2014 10.58 10.73 10.38 10.54 887,258 -0.01(-0.09%)
Jun 26, 2014 10.37 10.58 10.28 10.55 923,390 +0.16(+1.54%)
Jun 25, 2014 10.35 10.56 10.22 10.39 1,277,747 -0.03(-0.29%)
Jun 24, 2014 10.81 10.97 10.38 10.42 1,743,090 -0.33(-3.07%)
Jun 23, 2014 10.52 10.77 10.37 10.75 1,551,689 +0.28(+2.67%)
Jun 20, 2014 10.43 10.62 10.27 10.47 1,373,053 -0.03(-0.29%)
Jun 19, 2014 10.08 10.58 10.07 10.50 2,165,745 +0.59(+5.95%)
Jun 18, 2014 9.540 9.930 9.430 9.910 1,296,334 +0.42(+4.43%)
Jun 17, 2014 9.300 9.530 9.140 9.490 918,963 +0.09(+0.96%)
Jun 16, 2014 9.660 9.660 9.390 9.400 733,366 -0.19(-1.98%)
Jun 13, 2014 9.510 9.630 9.330 9.590 885,090 +0.12(+1.27%)
Jun 12, 2014 9.210 9.570 9.110 9.470 1,479,678 +0.31(+3.38%)
Jun 11, 2014 9.020 9.240 8.919 9.160 1,458,803 +0.23(+2.58%)
Jun 10, 2014 8.720 8.960 8.720 8.930 914,955 +0.22(+2.53%)
Jun 06, 2014 8.680 8.750 8.500 8.710 501,633 +0.07(+0.81%)
Jun 05, 2014 8.470 8.740 8.460 8.640 966,153 +0.24(+2.86%)
Jun 04, 2014 8.430 8.480 8.340 8.400 659,276 -0.04(-0.47%)
Jun 03, 2014 8.370 8.460 8.220 8.440 729,386 +0.03(+0.36%)
Jun 02, 2014 8.300 8.500 8.280 8.410 672,579 +0.02(+0.24%)
May 30, 2014 8.530 8.540 8.210 8.390 984,596 -0.17(-1.99%)
May 29, 2014 8.340 8.630 8.190 8.560 1,076,555 +0.16(+1.90%)
May 28, 2014 8.750 8.750 8.300 8.400 1,845,799 -0.37(-4.22%)
May 27, 2014 9.030 9.030 8.750 8.770 1,151,686 -0.29(-3.20%)
May 23, 2014 9.140 9.060 9.060 9.060 507,500 -0.08(-0.88%)
May 22, 2014 9.210 9.270 9.110 9.140 471,680 +0.01(+0.11%)
May 21, 2014 9.170 9.170 8.960 9.130 832,787 -0.09(-0.98%)
May 20, 2014 9.200 9.310 9.150 9.220 472,334 -0.08(-0.86%)
May 19, 2014 9.220 9.410 9.060 9.300 1,075,766 +0.19(+2.09%)
May 16, 2014 9.060 9.115 8.980 9.110 1,314,326 +0.03(+0.33%)
May 15, 2014 9.200 9.220 9.020 9.080 920,292 -0.20(-2.16%)
May 14, 2014 9.590 9.590 9.220 9.280 764,402 -0.18(-1.90%)
May 13, 2014 9.470 9.560 9.350 9.460 517,948 +0.03(+0.32%)
May 12, 2014 9.420 9.560 9.380 9.430 753,802 +0.11(+1.18%)
May 09, 2014 9.410 9.420 9.120 9.320 715,145 -0.05(-0.53%)
May 08, 2014 9.280 9.490 9.280 9.370 634,943 +0.07(+0.75%)
May 07, 2014 9.530 9.539 9.140 9.300 1,212,218 -0.28(-2.92%)
May 06, 2014 9.730 9.780 9.510 9.580 376,268 -0.12(-1.24%)
May 05, 2014 9.910 9.960 9.680 9.700 634,642 -0.09(-0.92%)
May 02, 2014 9.520 9.880 9.450 9.790 806,410 +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.