First Majestic Silver (NY: AG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	10.92	10.93	10.17	10.21	4,040,506	-0.18(-1.72%)
Sep 29, 2016	10.61	10.69	10.24	10.39	4,393,675	-0.32(-2.96%)
Sep 28, 2016	10.40	10.92	10.24	10.71	4,586,472	+0.32(+3.05%)
Sep 27, 2016	10.67	10.68	10.17	10.39	5,824,142	-0.36(-3.32%)
Sep 26, 2016	11.23	11.52	10.73	10.75	5,103,744	-0.41(-3.64%)
Sep 23, 2016	11.68	11.76	11.05	11.15	5,479,228	-0.70(-5.94%)
Sep 22, 2016	12.89	13.00	11.67	11.86	8,363,713	-0.69(-5.53%)
Sep 21, 2016	11.83	12.63	11.79	12.55	7,913,562	+1.07(+9.33%)
Sep 20, 2016	11.50	11.50	11.29	11.48	3,915,342	-0.01(-0.09%)
Sep 19, 2016	11.61	11.83	11.40	11.49	4,493,104	+0.26(+2.29%)
Sep 16, 2016	11.35	11.58	11.15	11.23	27,370,526	-0.33(-2.83%)
Sep 15, 2016	11.68	11.82	11.22	11.56	6,040,558	-0.15(-1.27%)
Sep 14, 2016	11.81	12.12	11.56	11.71	5,705,888	+0.00(+0.00%)
Sep 13, 2016	12.06	12.24	11.44	11.71	7,373,287	-0.47(-3.83%)
Sep 12, 2016	11.69	12.41	11.53	12.17	10,875,357	-0.03(-0.24%)
Sep 09, 2016	12.93	13.01	12.01	12.20	8,019,252	-1.05(-7.93%)
Sep 08, 2016	13.26	13.64	13.11	13.25	6,416,622	+0.02(+0.15%)
Sep 07, 2016	13.18	13.28	12.84	13.23	7,420,342	+0.03(+0.22%)
Sep 06, 2016	12.77	13.35	12.64	13.20	8,875,840	+0.94(+7.68%)
Sep 02, 2016	11.99	12.26	12.26	12.26	9,714,997	+0.57(+4.92%)
Sep 01, 2016	11.44	11.82	10.99	11.69	18,191,970	-0.23(-1.91%)
Aug 31, 2016	12.05	12.28	11.83	11.91	6,292,541	-0.34(-2.75%)
Aug 30, 2016	13.03	13.08	12.05	12.25	6,800,478	-0.93(-7.07%)
Aug 29, 2016	12.90	13.38	12.75	13.18	4,630,836	+0.11(+0.83%)
Aug 26, 2016	13.75	14.06	12.80	13.07	11,580,627	-0.30(-2.22%)
Aug 25, 2016	12.95	13.53	12.77	13.37	7,301,254	+0.37(+2.82%)
Aug 24, 2016	14.00	14.00	12.74	13.01	9,089,648	-1.23(-8.64%)
Aug 23, 2016	14.77	14.86	14.20	14.23	5,142,568	-0.27(-1.85%)
Aug 22, 2016	14.10	14.56	13.82	14.50	8,376,670	-0.49(-3.24%)
Aug 19, 2016	15.58	15.60	14.92	14.99	7,711,115	-1.21(-7.47%)
Aug 18, 2016	16.52	16.62	16.02	16.20	4,983,935	-0.11(-0.67%)
Aug 17, 2016	16.59	16.62	15.83	16.31	8,392,482	-0.57(-3.41%)
Aug 16, 2016	17.43	17.59	16.79	16.88	5,921,145	-0.46(-2.63%)
Aug 15, 2016	17.97	18.02	17.22	17.34	6,443,293	-0.60(-3.37%)
Aug 12, 2016	18.55	18.64	17.72	17.94	4,884,797	-0.23(-1.25%)
Aug 11, 2016	18.04	18.70	17.89	18.17	6,521,296	+0.08(+0.44%)
Aug 10, 2016	18.81	18.98	17.80	18.09	7,026,273	-0.17(-0.92%)
Aug 09, 2016	18.22	18.63	18.07	18.26	5,489,200	+0.26(+1.43%)
Aug 08, 2016	17.61	18.40	17.57	18.00	4,907,055	+0.33(+1.85%)
Aug 05, 2016	17.49	17.96	17.16	17.67	5,114,393	-0.47(-2.57%)
Aug 04, 2016	18.01	18.28	17.86	18.14	3,301,069	+0.10(+0.55%)
Aug 03, 2016	17.81	18.11	17.29	18.04	3,984,756	+0.16(+0.89%)
Aug 02, 2016	18.07	18.52	17.71	17.88	5,473,903	+0.16(+0.89%)
Aug 01, 2016	17.61	17.81	17.21	17.72	4,628,397	+0.54(+3.11%)
Jul 29, 2016	16.66	17.32	16.46	17.19	5,686,889	+0.79(+4.84%)
Jul 28, 2016	16.57	16.78	15.98	16.40	5,447,448	+0.01(+0.06%)
Jul 27, 2016	15.76	16.63	15.30	16.39	6,218,134	+0.87(+5.62%)
Jul 26, 2016	15.08	15.70	15.03	15.51	5,210,137	+0.71(+4.82%)
Jul 25, 2016	15.14	15.14	14.35	14.80	5,553,462	-0.65(-4.23%)
Jul 22, 2016	15.46	15.68	15.18	15.45	3,757,873	-0.30(-1.89%)
Jul 21, 2016	15.07	15.93	14.82	15.75	6,485,632	+0.80(+5.37%)
Jul 20, 2016	15.82	15.89	14.88	14.95	6,964,118	-1.58(-9.54%)
Jul 19, 2016	16.48	16.90	16.42	16.52	3,493,678	-0.16(-0.95%)
Jul 18, 2016	16.42	16.70	16.28	16.68	4,133,665	+0.06(+0.36%)
Jul 15, 2016	16.53	16.95	16.43	16.62	4,288,946	-0.17(-1.00%)
Jul 14, 2016	16.31	16.96	16.08	16.79	7,304,982	+0.03(+0.18%)
Jul 13, 2016	15.74	17.09	15.67	16.76	7,929,737	+1.49(+9.73%)
Jul 12, 2016	16.26	16.40	15.22	15.28	7,183,702	-1.03(-6.32%)
Jul 11, 2016	15.59	16.66	15.53	16.31	8,439,161	+0.48(+3.01%)
Jul 08, 2016	14.55	15.89	14.72	15.83	7,981,302	+1.11(+7.54%)
Jul 07, 2016	14.95	14.99	14.43	14.72	4,721,834	-0.47(-3.07%)
Jul 06, 2016	14.98	15.26	14.82	15.19	7,001,690	+0.38(+2.54%)
Jul 05, 2016	14.60	14.92	14.27	14.81	5,620,512	+0.14(+0.95%)