FIRST MAJESTIC SILVER CORP (NY: AG)
9.240 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.240 9.240 9.240 0 -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%)
Mar 03, 2014 11.31 11.69 11.10 11.42 1,856,996 +0.41(+3.72%)
Feb 28, 2014 11.07 11.11 10.85 11.01 1,592,045 +0.04(+0.36%)
Feb 27, 2014 11.20 11.27 10.86 10.97 1,773,655 -0.27(-2.40%)
Feb 26, 2014 11.55 11.63 11.18 11.24 1,794,959 -0.44(-3.77%)
Feb 25, 2014 12.01 12.01 11.54 11.68 1,403,803 -0.37(-3.07%)
Feb 24, 2014 12.25 12.25 12.03 12.05 1,280,715 -0.04(-0.33%)
Feb 21, 2014 12.30 12.33 11.90 12.09 1,534,561 -0.15(-1.23%)
Feb 20, 2014 11.67 12.28 11.67 12.24 1,566,322 +0.60(+5.15%)
Feb 19, 2014 12.24 12.45 11.61 11.64 2,040,830 -0.72(-5.83%)
Feb 18, 2014 12.30 12.43 12.07 12.36 1,668,390 +0.17(+1.39%)
Feb 14, 2014 12.19 12.19 12.19 0 +0.51(+4.37%)
Feb 13, 2014 11.20 11.69 11.06 11.68 1,343,562 +0.51(+4.57%)
Feb 12, 2014 11.66 11.71 11.15 11.17 1,706,329 -0.44(-3.79%)
Feb 11, 2014 11.17 11.70 11.12 11.61 2,194,187 +0.56(+5.07%)
Feb 10, 2014 10.88 11.14 10.87 11.05 1,545,824 +0.33(+3.08%)
Feb 07, 2014 10.36 10.74 10.21 10.72 1,292,140 +0.35(+3.38%)
Feb 06, 2014 10.39 10.46 10.21 10.37 722,056 +0.11(+1.07%)
Feb 05, 2014 10.61 10.66 10.25 10.26 999,865 -0.21(-2.01%)
Feb 04, 2014 10.38 10.50 10.25 10.47 1,045,282 +0.12(+1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here