Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

7.915 -0.025 (-0.31%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 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 (%)
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%)
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.