The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

First Majestic Silver

  • AG
  • NYSE
  • Precious Metals
  • Latest 9.24
  • Currency US$
  • Change -0.15
  • Percent Change -1.597 %
  • Volume 1,177,841
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.24 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 9.47 9.20 9.34 9.24 1,177,841
Apr 16 9.57 9.26 9.53 9.39 893,714
Apr 15 9.56 9.25 9.44 9.51 1,722,081
Apr 14 9.92 9.60 9.66 9.71 830,050
Apr 11 9.90 9.44 9.85 9.57 1,265,476
Apr 10 10.48 9.85 10.34 9.89 1,227,099
Apr 9 10.39 9.74 9.86 10.23 1,138,861
Apr 8 10.09 9.80 10.00 9.94 825,729
Apr 7 10.09 9.71 9.81 9.79 855,234
Apr 4 10.20 9.78 10.12 9.81 860,130
Apr 3 9.96 9.72 9.94 9.88 868,649
Apr 2 10.18 9.95 10.00 10.08 1,481,714
Apr 1 9.82 9.61 9.69 9.76 798,009
Mar 31 9.96 9.58 9.95 9.64 1,479,917
Mar 28 10.10 9.64 9.88 10.00 1,421,824
Mar 27 10.04 9.54 9.64 9.94 1,264,331
Mar 26 10.37 9.69 10.18 9.74 1,777,734
Mar 25 10.38 10.08 10.27 10.14 1,279,871
Mar 24 10.95 10.19 10.82 10.20 1,828,289
Mar 21 11.32 10.92 11.12 11.03 2,455,305
Mar 20 11.07 10.70 10.71 10.98 1,131,821
Mar 19 11.26 10.77 11.14 10.81 1,595,743
Mar 18 11.50 10.97 10.98 11.31 1,395,464
Mar 17 11.59 11.13 11.44 11.16 1,456,237
Mar 14 11.87 11.42 11.67 11.53 1,370,137
Mar 13 11.63 11.03 11.16 11.50 1,922,214
Mar 12 11.17 10.91 10.91 11.14 953,359
Mar 11 11.24 10.71 11.13 10.79 1,266,278
Mar 10 11.10 10.82 11.10 10.95 1,036,306
Mar 7 11.37 11.01 11.31 11.14 1,267,483