FIRST MAJESTIC SILVER CORP (NY: AG)
10.40 USD  -0.07 (-0.67%)
Streaming Delayed Price  /  Updated: 1:45 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 10.83 10.83 10.83 0 +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 9.060 9.060 9.060 0 -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%)
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