First Majestic Silver Corporation $9.24

down -0.15


17/4/2014 06:40 PM  |  NYSE : AG  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AG historical data

Date Open High Low Close Volume
4/17/20149.349.479.209.241,177,840
4/16/20149.539.579.269.39893,714
4/15/20149.449.569.259.511,722,080
4/14/20149.669.929.609.71830,050
4/11/20149.859.909.449.571,265,480
4/10/201410.3410.489.859.891,227,100
4/9/20149.8610.399.7410.231,138,860
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
4/2/201410.0010.189.9510.081,481,710
4/1/20149.699.829.619.76798,009
3/31/20149.959.969.589.641,479,920
3/28/20149.8810.109.6410.001,421,820
3/27/20149.6410.049.549.941,264,330
3/26/201410.1810.379.699.741,777,730
3/25/201410.2710.3810.0810.141,279,870
3/24/201410.8210.9510.1910.201,828,290
3/21/201411.1211.3210.9211.032,455,300
3/20/201410.7111.0710.7010.981,131,820
3/19/201411.1411.2610.7710.811,595,740
3/18/201410.9811.5010.9711.311,395,460
3/17/201411.4411.5911.1311.161,456,240
3/14/201411.6711.8711.4211.531,370,140
3/13/201411.1611.6311.0311.501,922,210
3/12/201410.9111.1710.9111.14953,359
3/11/201411.1311.2410.7110.791,266,280
3/10/201411.1011.1010.8210.951,036,310
3/7/201411.3111.3711.0211.141,267,480
3/6/201411.4411.6411.4411.56979,428
3/5/201411.1711.4011.0511.351,084,640
3/4/201411.1711.3711.0011.141,297,180
3/3/201411.3111.6911.1011.421,857,000
2/28/201411.0711.1110.8511.011,592,040
2/27/201411.2011.2710.8610.971,773,660
2/26/201411.5511.6311.1811.241,794,960
2/25/201412.0112.0111.5411.681,403,920
2/24/201412.3312.3312.0312.051,280,720
2/21/201412.3012.3311.9012.091,534,560
2/20/201411.6712.2811.6712.241,566,320
2/19/201412.2412.4511.6111.642,040,840
2/18/201412.3012.4312.0712.361,668,390
2/14/201412.0712.4512.0212.192,288,310
2/13/201411.2011.6911.0611.681,344,160
2/12/201411.6611.7111.1511.171,707,010
2/11/201411.1711.7011.1211.612,194,190
2/10/201410.8811.1410.8711.051,545,820
2/7/201410.3610.7410.2110.721,292,140
2/6/201410.3910.4610.2110.37722,056
2/5/201410.6110.6610.2510.26999,865
2/4/201410.3810.5010.2510.471,045,280
2/3/201410.5510.7610.2410.351,304,190
1/31/201410.4910.6310.2210.441,568,310
1/30/201410.4010.7210.4010.641,134,740
1/29/201410.7110.8110.4810.801,327,300
1/28/201410.2910.5210.1610.481,367,840
1/27/201410.7410.8010.2410.271,641,270
1/24/201411.3311.4810.5610.802,148,550
1/23/201411.0611.5210.9911.191,621,910
1/22/201411.0711.2310.7310.801,151,090
1/21/201410.9311.2910.7211.161,396,620
1/17/201410.7611.0710.7211.021,500,360
1/16/201410.6710.7710.5210.60896,845
1/15/201410.2710.6410.1810.601,243,310
1/14/201410.6711.0110.2910.311,941,170
1/13/201410.5510.8810.4110.811,593,190
1/10/201410.3210.6310.3010.571,456,350
1/9/201410.4010.4810.0510.051,238,690
1/8/201410.3010.6110.2510.501,370,780
1/7/201410.1010.559.8310.532,423,230
1/6/201410.1510.4310.1010.191,054,190
1/3/201410.5010.5510.0410.101,028,890
1/2/201410.1410.5910.0010.451,836,780
12/31/20139.369.919.329.801,269,700
12/30/20139.539.699.449.44802,977
12/27/20139.609.699.369.66912,699
12/26/20139.599.809.509.59719,502
12/24/20139.179.379.179.35649,794
12/23/20139.279.449.189.21847,951
12/20/20139.239.499.239.292,091,810
12/19/20139.129.299.119.20936,795
12/18/20139.569.809.369.371,476,090
12/17/20139.559.719.439.51582,311
12/16/20139.539.839.469.641,011,030
12/13/20139.509.799.449.57982,203
12/12/20139.259.449.039.391,117,620
12/11/20139.9710.049.549.601,083,050
12/10/201310.0110.359.9510.021,539,650
12/9/20139.159.489.149.48874,334
12/6/20139.359.449.069.09763,272
12/5/20139.149.409.119.25939,250
12/4/20139.009.498.829.461,685,350
12/3/20139.129.168.858.951,075,710
12/2/20139.609.709.079.151,633,280
11/29/20139.6810.049.629.89632,290
11/27/20139.499.649.359.48877,592
11/26/20139.709.709.279.39987,708
11/25/20139.509.839.279.771,048,860
11/22/20139.599.839.459.60919,616
Trading Center