First Majestic Silver (NY: AG )

13.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 9.370 9.590 9.340 9.490 543,530 -0.01(-0.11%)
Apr 30, 2014 9.510 9.650 9.430 9.500 827,734 -0.09(-0.94%)
Apr 29, 2014 9.380 9.640 9.360 9.590 891,308 +0.25(+2.68%)
Apr 28, 2014 9.530 9.540 9.260 9.340 866,430 -0.25(-2.61%)
Apr 25, 2014 9.540 9.680 9.430 9.590 821,834 +0.14(+1.48%)
Apr 24, 2014 9.470 9.700 9.360 9.450 801,261 -0.12(-1.25%)
Apr 23, 2014 9.410 9.650 9.320 9.570 1,046,065 +0.19(+2.03%)
Apr 22, 2014 9.130 9.390 9.040 9.380 1,083,413 +0.26(+2.85%)
Apr 21, 2014 9.220 9.220 8.850 9.120 1,371,830 -0.12(-1.30%)
Apr 17, 2014 9.340 9.240 9.240 9.240 1,177,800 -0.15(-1.60%)
Apr 16, 2014 9.530 9.570 9.260 9.390 893,714 -0.12(-1.26%)
Apr 15, 2014 9.440 9.560 9.250 9.510 1,722,081 -0.20(-2.06%)
Apr 14, 2014 9.660 9.920 9.600 9.710 830,050 +0.14(+1.46%)
Apr 11, 2014 9.850 9.880 9.440 9.570 1,265,476 -0.32(-3.24%)
Apr 10, 2014 10.34 10.48 9.850 9.890 1,225,599 -0.34(-3.32%)
Apr 09, 2014 9.860 10.39 9.740 10.23 1,138,861 +0.29(+2.92%)
Apr 08, 2014 10.00 10.09 9.800 9.940 825,728 +0.15(+1.53%)
Apr 07, 2014 9.810 10.09 9.710 9.790 855,234 -0.02(-0.20%)
Apr 04, 2014 10.12 10.20 9.780 9.810 860,130 -0.07(-0.71%)
Apr 03, 2014 9.940 9.960 9.720 9.880 868,649 -0.20(-1.98%)
Apr 02, 2014 10.00 10.18 9.950 10.08 1,481,714 +0.32(+3.28%)
Apr 01, 2014 9.690 9.820 9.610 9.760 795,509 +0.12(+1.24%)
Mar 31, 2014 9.950 9.959 9.580 9.640 1,479,917 -0.36(-3.60%)
Mar 28, 2014 9.880 10.10 9.640 10.00 1,421,824 +0.06(+0.60%)
Mar 27, 2014 9.640 10.04 9.540 9.940 1,263,031 +0.20(+2.05%)
Mar 26, 2014 10.18 10.37 9.690 9.740 1,777,634 -0.40(-3.94%)
Mar 25, 2014 10.27 10.38 10.08 10.14 1,279,871 -0.06(-0.59%)
Mar 24, 2014 10.82 10.95 10.19 10.20 1,828,259 -0.83(-7.52%)
Mar 21, 2014 11.12 11.32 10.92 11.03 2,455,305 +0.05(+0.46%)
Mar 20, 2014 10.71 11.07 10.70 10.98 1,131,821 +0.17(+1.57%)
Mar 19, 2014 11.14 11.26 10.77 10.81 1,595,231 -0.50(-4.42%)
Mar 18, 2014 10.98 11.50 10.97 11.31 1,395,464 +0.15(+1.34%)
Mar 17, 2014 11.44 11.59 11.13 11.16 1,456,214 -0.37(-3.21%)
Mar 14, 2014 11.67 11.87 11.42 11.53 1,370,137 +0.03(+0.26%)
Mar 13, 2014 11.16 11.63 11.03 11.50 1,917,964 +0.36(+3.23%)
Mar 12, 2014 10.91 11.17 10.91 11.14 950,725 +0.35(+3.24%)
Mar 11, 2014 11.13 11.24 10.71 10.79 1,266,278 -0.16(-1.46%)
Mar 10, 2014 11.10 11.10 10.82 10.95 1,036,306 -0.19(-1.71%)
Mar 07, 2014 11.31 11.37 11.01 11.14 1,267,483 -0.42(-3.63%)
Mar 06, 2014 11.44 11.64 11.44 11.56 979,399 +0.21(+1.85%)
Mar 05, 2014 11.17 11.40 11.05 11.35 1,084,642 +0.21(+1.89%)
Mar 04, 2014 11.17 11.37 11.00 11.14 1,297,176 -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.