FIRST MAJESTIC SILVER CORP (NY: AG)
4.720 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 4.720 4.720 4.720 0 +0.08(+1.72%)
Jul 01, 2015 4.810 4.860 4.595 4.640 1,352,083 -0.19(-3.93%)
Jun 30, 2015 4.830 4.990 4.780 4.830 1,120,071 -0.03(-0.62%)
Jun 29, 2015 4.990 5.020 4.850 4.860 986,169 -0.07(-1.42%)
Jun 26, 2015 5.080 5.190 4.920 4.930 1,121,187 -0.20(-3.90%)
Jun 25, 2015 5.060 5.160 5.050 5.130 725,540 +0.07(+1.38%)
Jun 24, 2015 5.100 5.190 5.020 5.060 961,551 -0.07(-1.36%)
Jun 23, 2015 5.260 5.270 5.100 5.130 866,157 -0.18(-3.39%)
Jun 22, 2015 5.130 5.380 5.120 5.310 1,859,861 +0.12(+2.31%)
Jun 19, 2015 5.280 5.340 5.130 5.190 2,630,591 -0.13(-2.44%)
Jun 18, 2015 5.280 5.450 5.240 5.320 1,861,297 +0.14(+2.70%)
Jun 17, 2015 5.040 5.200 5.020 5.180 1,225,366 +0.13(+2.57%)
Jun 16, 2015 5.060 5.130 5.020 5.050 1,060,102 -0.05(-0.98%)
Jun 15, 2015 4.800 5.120 4.720 5.100 2,151,374 +0.34(+7.14%)
Jun 12, 2015 4.750 4.820 4.720 4.760 883,103 -0.02(-0.42%)
Jun 11, 2015 4.860 4.870 4.720 4.780 781,320 -0.10(-2.05%)
Jun 10, 2015 4.960 4.995 4.860 4.880 798,083 +0.00(+0.00%)
Jun 09, 2015 4.930 4.980 4.830 4.880 760,281 -0.01(-0.20%)
Jun 08, 2015 4.820 4.900 4.720 4.890 955,792 +0.07(+1.45%)
Jun 05, 2015 4.850 4.940 4.820 4.820 932,044 -0.09(-1.83%)
Jun 04, 2015 4.880 5.010 4.855 4.910 880,058 -0.03(-0.61%)
Jun 03, 2015 5.040 5.130 4.930 4.940 835,018 -0.16(-3.14%)
Jun 02, 2015 5.030 5.150 4.990 5.100 870,155 +0.11(+2.20%)
Jun 01, 2015 5.020 5.160 4.959 4.990 922,326 +0.03(+0.60%)
May 29, 2015 5.030 5.080 4.930 4.960 623,738 -0.06(-1.20%)
May 28, 2015 4.850 5.040 4.850 5.020 963,084 +0.13(+2.66%)
May 27, 2015 4.970 5.000 4.860 4.890 840,370 -0.07(-1.41%)
May 26, 2015 5.030 5.130 4.890 4.960 1,494,289 -0.27(-5.16%)
May 22, 2015 5.230 5.230 5.230 0 +0.01(+0.19%)
May 21, 2015 5.240 5.300 5.174 5.220 430,451 -0.02(-0.38%)
May 20, 2015 5.230 5.350 5.220 5.240 851,994 +0.03(+0.58%)
May 19, 2015 5.220 5.370 5.210 5.210 1,015,816 -0.18(-3.34%)
May 18, 2015 5.380 5.490 5.330 5.390 621,100 +0.02(+0.37%)
May 15, 2015 5.350 5.500 5.330 5.370 1,207,833 +0.02(+0.37%)
May 14, 2015 5.340 5.480 5.310 5.350 1,339,692 +0.10(+1.90%)
May 13, 2015 5.260 5.380 5.160 5.250 1,833,689 +0.15(+2.94%)
May 12, 2015 5.040 5.160 5.000 5.100 954,356 +0.08(+1.59%)
May 11, 2015 4.940 5.090 4.930 5.020 957,754 +0.06(+1.21%)
May 08, 2015 4.770 5.000 4.690 4.960 1,488,247 +0.24(+5.08%)
May 07, 2015 4.760 4.820 4.520 4.720 2,121,772 -0.13(-2.68%)
May 06, 2015 5.050 5.080 4.800 4.850 1,609,341 -0.14(-2.81%)
May 05, 2015 5.190 5.240 4.970 4.990 1,061,432 -0.13(-2.54%)
May 04, 2015 5.110 5.180 5.050 5.120 1,078,540 +0.11(+2.20%)
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