First Majestic Silver Corporation $10.29

down 0.00


22/7/2014 04:02 PM  |  NYSE : AG  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AG historical data

Date Open High Low Close Volume
7/22/201410.4510.4910.2610.29777,124
7/21/201410.5310.6310.3010.471,236,313
7/18/201410.4110.5110.2610.501,398,596
7/17/201410.1910.5510.1010.511,952,762
7/16/20149.9310.209.8810.071,250,100
7/15/201410.3310.379.799.892,014,205
7/14/201410.5810.6110.1310.252,277,082
7/11/201410.7210.9410.4710.941,953,485
7/10/201411.0311.2910.7010.732,139,137
7/9/201410.6910.9110.6410.841,246,857
7/8/201410.6410.6810.2910.551,071,025
7/7/201410.7510.8710.5010.53807,549
7/3/201410.6310.8410.4810.83705,605
7/2/201410.6510.8510.6510.72905,629
7/1/201410.7810.9310.6210.66893,495
6/30/201410.4910.8510.3610.81820,819
6/27/201410.5810.7310.3810.54887,258
6/26/201410.3710.5810.2810.55923,390
6/25/201410.3510.5610.2210.391,277,747
6/24/201410.8110.9710.3810.421,743,760
6/23/201410.5210.7710.3710.751,552,289
6/20/201410.4310.6210.2710.471,373,053
6/19/201410.0810.5810.0710.502,167,040
6/18/20149.549.939.439.911,298,939
6/17/20149.309.539.149.49918,963
6/16/20149.669.669.399.40733,471
6/13/20149.519.639.339.59885,090
6/12/20149.219.579.119.471,479,778
6/11/20149.029.248.929.161,459,303
6/10/20148.728.968.728.93914,980
6/9/20148.738.778.658.68823,772
6/6/20148.688.758.508.71501,633
6/5/20148.478.748.468.64966,153
6/4/20148.438.488.348.40659,276
6/3/20148.378.468.228.44729,386
6/2/20148.308.508.288.41674,347
5/30/20148.538.548.218.39984,596
5/29/20148.348.638.198.561,076,855
5/28/20148.758.758.308.401,845,919
5/27/20149.039.038.758.771,151,686
5/23/20149.149.179.029.06507,535
5/22/20149.219.279.119.13598,634
5/21/20149.179.178.969.13833,697
5/20/20149.209.319.159.22472,549
5/19/20149.229.419.069.301,075,766
5/16/20149.069.128.989.111,314,326
5/15/20149.209.229.029.08920,292
5/14/20149.599.599.229.28764,902
5/13/20149.479.569.359.46518,341
5/12/20149.429.569.389.43753,802
5/9/20149.419.429.129.32715,145
5/8/20149.289.499.289.37634,943
5/7/20149.539.549.149.301,212,218
5/6/20149.739.789.519.58376,268
5/5/20149.919.969.689.70635,142
5/2/20149.529.889.459.79806,410
5/1/20149.379.599.349.49543,530
4/30/20149.519.659.439.50827,734
4/29/20149.389.649.369.59892,411
4/28/20149.539.549.269.34866,430
4/25/20149.549.689.439.59821,834
4/24/20149.479.709.369.45802,261
4/23/20149.419.659.329.571,051,247
4/22/20149.139.399.049.381,084,768
4/21/20149.229.228.859.121,371,830
4/17/20149.349.479.209.241,177,841
4/16/20149.539.579.269.39893,714
4/15/20149.449.569.259.511,722,081
4/14/20149.669.929.609.71830,050
4/11/20149.859.909.449.571,265,476
4/10/201410.3410.489.859.891,227,099
4/9/20149.8610.399.7410.231,138,861
4/8/201410.0010.099.809.94825,729
4/7/20149.8110.099.719.79855,234
4/4/201410.1210.209.789.81860,130
4/3/20149.949.969.729.88868,649
4/2/201410.0010.189.9510.081,481,714
4/1/20149.699.829.619.76798,009
3/31/20149.959.969.589.641,479,917
3/28/20149.8810.109.6410.001,421,824
3/27/20149.6410.049.549.941,264,331
3/26/201410.1810.379.699.741,777,734
3/25/201410.2710.3810.0810.141,279,871
3/24/201410.8210.9510.1910.201,828,289
3/21/201411.1211.3210.9211.032,455,305
3/20/201410.7111.0710.7010.981,131,821
3/19/201411.1411.2610.7710.811,595,743
3/18/201410.9811.5010.9711.311,395,464
3/17/201411.4411.5911.1311.161,456,237
3/14/201411.6711.8711.4211.531,370,137
3/13/201411.1611.6311.0311.501,922,214
3/12/201410.9111.1710.9111.14953,359
3/11/201411.1311.2410.7110.791,266,278
3/10/201411.1011.1010.8210.951,036,306
3/7/201411.3111.3711.0211.141,267,483
3/6/201411.4411.6411.4411.56979,428
3/5/201411.1711.4011.0511.351,084,642
3/4/201411.1711.3711.0011.141,297,176
3/3/201411.3111.6911.1011.421,856,996
2/28/201411.0711.1110.8511.011,592,045
Trading Center