First Majestic Silver (NY: AG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.928	6.938	6.780	6.780	2,009,765	-0.13(-1.87%)
Sep 28, 2017	7.037	7.087	6.790	6.908	3,341,835	-0.13(-1.83%)
Sep 27, 2017	7.037	7.146	7.008	7.037	1,735,412	-0.07(-0.98%)
Sep 26, 2017	7.087	7.355	7.018	7.107	2,904,141	-0.12(-1.65%)
Sep 25, 2017	6.998	7.275	6.978	7.226	3,346,617	+0.15(+2.10%)
Sep 22, 2017	6.849	7.097	6.829	7.077	3,062,797	+0.29(+4.23%)
Sep 21, 2017	6.661	6.918	6.641	6.790	2,663,208	-0.01(-0.15%)
Sep 20, 2017	6.998	7.136	6.690	6.799	4,055,766	-0.18(-2.56%)
Sep 19, 2017	6.859	7.037	6.799	6.978	1,990,891	+0.19(+2.77%)
Sep 18, 2017	6.849	6.879	6.700	6.790	3,448,311	-0.16(-2.28%)
Sep 15, 2017	7.008	7.100	6.938	6.948	4,254,070	-0.11(-1.54%)
Sep 14, 2017	6.958	7.127	6.879	7.057	2,568,374	+0.10(+1.42%)
Sep 13, 2017	7.127	7.186	6.958	6.958	2,409,396	-0.24(-3.31%)
Sep 12, 2017	6.899	7.295	6.859	7.196	2,464,756	+0.26(+3.71%)
Sep 11, 2017	6.938	7.087	6.879	6.938	3,081,250	-0.19(-2.64%)
Sep 08, 2017	7.394	7.414	7.067	7.127	3,838,638	-0.33(-4.39%)
Sep 07, 2017	7.394	7.573	7.345	7.454	2,960,892	+0.18(+2.45%)
Sep 06, 2017	7.355	7.563	7.146	7.275	3,639,684	-0.11(-1.48%)
Sep 05, 2017	7.176	7.439	7.166	7.384	5,268,408	+0.34(+4.78%)
Sep 01, 2017	7.117	7.156	6.819	7.047	3,231,241	+0.04(+0.57%)
Aug 31, 2017	6.621	7.047	6.621	7.008	4,545,704	+0.43(+6.48%)
Aug 30, 2017	6.681	6.740	6.522	6.581	3,643,915	-0.21(-3.07%)
Aug 29, 2017	7.097	7.186	6.656	6.790	5,769,733	-0.14(-2.00%)
Aug 28, 2017	6.542	6.988	6.463	6.928	4,962,481	+0.51(+7.87%)
Aug 25, 2017	6.413	6.532	6.294	6.423	2,680,494	+0.07(+1.09%)
Aug 24, 2017	6.244	6.428	6.195	6.353	1,977,454	+0.05(+0.79%)
Aug 23, 2017	6.254	6.314	6.155	6.304	2,271,277	+0.10(+1.60%)
Aug 22, 2017	6.324	6.363	6.155	6.205	2,585,701	-0.15(-2.34%)
Aug 21, 2017	6.393	6.443	6.264	6.353	2,047,413	-0.02(-0.31%)
Aug 18, 2017	6.700	6.710	6.319	6.373	3,984,213	-0.12(-1.83%)
Aug 17, 2017	6.512	6.581	6.404	6.492	3,329,989	+0.03(+0.46%)
Aug 16, 2017	6.155	6.537	6.116	6.462	3,696,097	+0.30(+4.82%)
Aug 15, 2017	5.997	6.225	5.967	6.165	2,752,403	-0.06(-0.96%)
Aug 14, 2017	6.373	6.373	6.175	6.225	3,680,564	-0.24(-3.68%)
Aug 11, 2017	6.710	6.720	6.344	6.462	5,743,898	-0.22(-3.26%)
Aug 10, 2017	6.294	6.740	6.284	6.681	7,747,108	+0.52(+8.36%)
Aug 09, 2017	6.185	6.234	6.007	6.165	5,711,542	+0.13(+2.13%)
Aug 08, 2017	6.195	6.234	5.868	6.036	6,757,561	+0.00(+0.00%)
Aug 07, 2017	6.294	6.324	6.007	6.036	6,817,761	-0.15(-2.40%)
Aug 04, 2017	7.245	7.325	6.145	6.185	14,057,745	-1.44(-18.86%)
Aug 03, 2017	7.731	7.771	7.597	7.622	2,928,095	-0.15(-1.91%)
Aug 02, 2017	8.108	8.128	7.741	7.771	3,530,019	-0.35(-4.27%)
Aug 01, 2017	8.088	8.326	8.048	8.118	2,407,911	-0.04(-0.49%)
Jul 31, 2017	8.128	8.326	8.128	8.157	2,944,988	+0.03(+0.37%)
Jul 28, 2017	7.979	8.222	7.939	8.128	2,838,085	+0.22(+2.76%)
Jul 27, 2017	8.237	8.247	7.900	7.910	3,843,445	-0.24(-2.92%)
Jul 26, 2017	7.751	8.266	7.652	8.147	5,241,439	+0.34(+4.31%)
Jul 25, 2017	7.662	7.830	7.642	7.810	3,541,410	+0.20(+2.60%)
Jul 24, 2017	7.959	7.962	7.576	7.612	2,540,469	-0.32(-4.00%)
Jul 21, 2017	7.989	8.009	7.781	7.929	2,203,173	+0.06(+0.76%)
Jul 20, 2017	7.761	7.920	7.701	7.870	1,984,001	+0.07(+0.89%)
Jul 19, 2017	7.929	8.048	7.791	7.801	2,468,277	-0.13(-1.63%)
Jul 18, 2017	8.028	8.048	7.900	7.929	2,751,275	+0.06(+0.76%)
Jul 17, 2017	7.850	8.048	7.801	7.870	3,282,007	+0.18(+2.32%)
Jul 14, 2017	7.701	7.880	7.652	7.691	3,941,734	+0.22(+2.92%)
Jul 13, 2017	7.672	7.711	7.434	7.473	3,620,511	-0.19(-2.46%)
Jul 12, 2017	7.741	7.929	7.652	7.662	4,488,998	-0.07(-0.90%)
Jul 11, 2017	7.543	7.748	7.384	7.731	3,758,834	+0.17(+2.23%)
Jul 10, 2017	7.057	7.582	7.018	7.563	4,900,188	+0.44(+6.12%)
Jul 07, 2017	7.245	7.255	7.037	7.127	4,425,509	-0.19(-2.57%)
Jul 06, 2017	7.493	7.563	7.216	7.315	4,346,549	-0.17(-2.25%)
Jul 05, 2017	7.652	7.662	7.285	7.483	6,881,337	-0.13(-1.69%)

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.