First Majestic Silver (NY: AG )

12.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.11 10.24 10.24 10.24 607,900 +0.08(+0.79%)
Aug 28, 2014 10.18 10.24 10.06 10.16 759,065 +0.15(+1.50%)
Aug 27, 2014 10.07 10.22 9.957 10.01 732,207 -0.08(-0.79%)
Aug 26, 2014 9.850 10.13 9.805 10.09 847,088 +0.40(+4.13%)
Aug 25, 2014 9.830 9.900 9.690 9.690 677,027 -0.16(-1.62%)
Aug 22, 2014 9.760 9.880 9.660 9.850 652,938 +0.13(+1.34%)
Aug 21, 2014 9.760 9.820 9.560 9.720 1,128,241 -0.16(-1.62%)
Aug 20, 2014 9.830 10.00 9.790 9.880 543,295 +0.06(+0.61%)
Aug 19, 2014 9.930 10.02 9.760 9.820 774,790 -0.14(-1.41%)
Aug 18, 2014 9.810 10.04 9.750 9.960 765,213 +0.10(+1.01%)
Aug 15, 2014 9.750 9.980 9.660 9.860 1,424,852 -0.03(-0.30%)
Aug 14, 2014 10.30 10.37 9.840 9.890 1,665,571 -0.47(-4.54%)
Aug 13, 2014 10.78 10.80 10.20 10.36 1,986,891 -0.57(-5.22%)
Aug 12, 2014 10.97 11.22 10.89 10.93 1,053,186 +0.00(+0.00%)
Aug 11, 2014 10.77 11.00 10.75 10.93 653,506 +0.16(+1.49%)
Aug 08, 2014 10.75 10.96 10.66 10.77 805,169 +0.05(+0.47%)
Aug 07, 2014 10.68 10.82 10.54 10.72 898,213 +0.02(+0.19%)
Aug 06, 2014 10.64 10.78 10.54 10.70 984,798 +0.29(+2.79%)
Aug 05, 2014 10.38 10.49 10.15 10.41 929,837 -0.05(-0.48%)
Aug 04, 2014 10.65 10.73 10.37 10.46 519,968 -0.18(-1.69%)
Aug 01, 2014 10.66 10.87 10.52 10.64 891,425 +0.04(+0.38%)
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%)
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.