First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.520	4.520	4.014	4.034	2,555,999	-0.73(-15.38%)
Nov 26, 2014	4.946	4.768	4.768	4.768	2,223,627	-0.19(-3.80%)
Nov 25, 2014	4.896	5.025	4.822	4.956	2,450,724	+0.08(+1.63%)
Nov 24, 2014	5.045	5.055	4.748	4.877	4,456,928	-0.33(-6.29%)
Nov 21, 2014	5.313	5.412	5.090	5.204	3,272,374	+0.07(+1.35%)
Nov 20, 2014	5.134	5.204	4.986	5.134	2,034,711	+0.11(+2.17%)
Nov 19, 2014	5.402	5.422	4.966	5.025	3,452,097	-0.40(-7.31%)
Nov 18, 2014	5.204	5.451	5.174	5.422	2,356,232	+0.36(+7.04%)
Nov 17, 2014	5.124	5.144	4.896	5.065	2,846,185	-0.17(-3.22%)
Nov 14, 2014	4.609	5.243	4.569	5.233	3,237,733	+0.50(+10.46%)
Nov 13, 2014	4.906	4.996	4.668	4.738	2,461,515	-0.14(-2.85%)
Nov 12, 2014	4.956	5.114	4.728	4.877	3,464,214	-0.27(-5.20%)
Nov 11, 2014	5.025	5.233	4.906	5.144	2,569,385	+0.27(+5.49%)
Nov 10, 2014	5.243	5.313	4.817	4.877	2,630,098	-0.41(-7.69%)
Nov 07, 2014	4.916	5.313	4.877	5.283	2,605,251	+0.50(+10.35%)
Nov 06, 2014	4.698	4.956	4.651	4.787	2,392,516	+0.20(+4.32%)
Nov 05, 2014	4.768	4.857	4.569	4.589	3,673,821	-0.38(-7.58%)
Nov 04, 2014	5.253	5.273	4.956	4.966	2,303,398	-0.34(-6.36%)
Nov 03, 2014	5.134	5.342	5.025	5.303	2,160,343	+0.22(+4.29%)
Oct 31, 2014	5.164	5.243	4.787	5.085	4,719,303	-0.45(-8.06%)
Oct 30, 2014	6.076	6.106	5.526	5.531	3,497,663	-0.67(-10.86%)
Oct 29, 2014	6.502	6.522	6.101	6.205	2,615,890	-0.40(-6.01%)
Oct 28, 2014	6.403	6.641	6.334	6.601	1,033,754	+0.26(+4.06%)
Oct 27, 2014	6.651	6.700	6.314	6.344	1,072,592	-0.36(-5.33%)
Oct 24, 2014	6.601	6.790	6.472	6.700	1,565,394	+0.11(+1.65%)
Oct 23, 2014	6.780	6.790	6.453	6.591	2,653,509	-0.23(-3.34%)
Oct 22, 2014	7.156	7.206	6.809	6.819	1,342,530	-0.45(-6.14%)
Oct 21, 2014	7.404	7.533	7.216	7.265	996,683	+0.00(+0.00%)
Oct 20, 2014	7.176	7.285	7.087	7.265	949,196	+0.16(+2.23%)
Oct 17, 2014	7.533	7.652	7.057	7.107	1,962,220	-0.43(-5.66%)
Oct 16, 2014	7.245	7.711	7.206	7.533	1,567,158	+0.22(+2.98%)
Oct 15, 2014	7.057	7.419	7.037	7.315	1,835,432	+0.13(+1.79%)
Oct 14, 2014	7.345	7.582	7.146	7.186	2,310,568	-0.15(-2.03%)
Oct 13, 2014	7.265	7.582	7.175	7.335	1,319,931	+0.18(+2.49%)
Oct 10, 2014	7.216	7.473	7.027	7.156	1,452,128	-0.14(-1.90%)
Oct 09, 2014	7.701	7.721	7.136	7.295	2,101,636	-0.32(-4.17%)
Oct 08, 2014	7.166	7.672	6.730	7.612	4,049,400	+0.53(+7.41%)
Oct 07, 2014	7.384	7.394	7.067	7.087	1,886,020	-0.27(-3.64%)
Oct 06, 2014	7.364	7.424	7.196	7.355	1,667,638	+0.07(+0.95%)
Oct 03, 2014	7.612	7.642	7.265	7.285	1,693,534	-0.49(-6.25%)
Oct 02, 2014	7.801	7.840	7.573	7.771	1,155,590	+0.03(+0.38%)
Oct 01, 2014	7.801	7.969	7.721	7.741	1,366,111	+0.01(+0.13%)
Sep 30, 2014	7.919	8.048	7.682	7.731	1,061,968	-0.27(-3.35%)
Sep 29, 2014	8.157	8.177	7.979	7.999	741,933	-0.09(-1.10%)
Sep 26, 2014	8.147	8.157	8.014	8.088	1,113,572	-0.08(-0.97%)
Sep 25, 2014	8.009	8.197	7.979	8.167	989,094	+0.04(+0.49%)
Sep 24, 2014	8.177	8.227	8.028	8.128	813,382	-0.12(-1.44%)
Sep 23, 2014	8.147	8.276	8.019	8.247	1,171,266	+0.23(+2.84%)
Sep 22, 2014	8.266	8.296	7.949	8.019	1,667,730	-0.30(-3.58%)
Sep 19, 2014	8.673	8.762	8.316	8.316	2,047,149	-0.39(-4.44%)
Sep 18, 2014	8.881	8.891	8.673	8.703	1,031,161	-0.21(-2.34%)
Sep 17, 2014	9.129	9.178	8.851	8.911	1,047,154	-0.22(-2.39%)
Sep 16, 2014	9.059	9.248	8.940	9.129	754,555	+0.06(+0.66%)
Sep 15, 2014	9.139	9.218	9.000	9.069	647,637	-0.02(-0.22%)
Sep 12, 2014	9.119	9.238	8.990	9.089	723,841	-0.14(-1.50%)
Sep 11, 2014	9.079	9.258	8.940	9.228	891,224	+0.03(+0.32%)
Sep 10, 2014	9.129	9.327	9.089	9.198	730,868	-0.01(-0.11%)
Sep 09, 2014	9.188	9.317	8.930	9.208	1,092,288	+0.04(+0.43%)
Sep 08, 2014	9.436	9.456	9.158	9.168	923,851	-0.35(-3.65%)
Sep 05, 2014	9.386	9.545	9.228	9.515	1,076,700	+0.19(+2.02%)
Sep 04, 2014	9.852	9.912	9.238	9.327	1,384,099	-0.48(-4.85%)
Sep 03, 2014	9.852	9.961	9.783	9.803	731,217	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.