First Majestic Silver (NY: AG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	5.829	6.220	5.759	6.136	2,361,120	+0.33(+5.63%)
Jan 29, 2015	5.858	6.007	5.610	5.809	2,654,394	-0.22(-3.62%)
Jan 28, 2015	6.285	6.493	5.967	6.027	2,695,806	-0.50(-7.60%)
Jan 27, 2015	6.136	6.572	6.096	6.522	3,022,656	+0.41(+6.65%)
Jan 26, 2015	5.858	6.156	5.779	6.116	2,402,449	+0.23(+3.87%)
Jan 23, 2015	6.136	6.195	5.799	5.888	2,502,662	-0.35(-5.56%)
Jan 22, 2015	6.413	6.513	6.175	6.235	2,402,542	-0.12(-1.87%)
Jan 21, 2015	6.503	6.562	6.136	6.354	2,823,834	-0.02(-0.31%)
Jan 20, 2015	6.354	6.562	6.195	6.374	2,551,616	+0.19(+3.04%)
Jan 16, 2015	5.918	6.265	5.888	6.185	2,558,861	+0.33(+5.58%)
Jan 15, 2015	6.285	6.354	5.838	5.858	3,015,274	+0.01(+0.17%)
Jan 14, 2015	6.423	6.483	5.759	5.848	4,006,227	-0.61(-9.51%)
Jan 13, 2015	6.919	6.939	6.324	6.463	4,591,593	-0.26(-3.83%)
Jan 12, 2015	6.255	7.087	6.235	6.721	4,698,167	+0.54(+8.65%)
Jan 09, 2015	5.878	6.215	5.878	6.185	2,450,422	+0.33(+5.58%)
Jan 08, 2015	6.185	6.413	5.789	5.858	3,144,524	-0.28(-4.52%)
Jan 07, 2015	6.076	6.359	5.868	6.136	4,868,999	-0.17(-2.67%)
Jan 06, 2015	5.531	6.354	5.462	6.304	5,774,914	+0.81(+14.80%)
Jan 05, 2015	5.264	5.492	5.164	5.492	2,931,652	+0.32(+6.13%)
Jan 02, 2015	4.827	5.184	4.708	5.174	2,413,267	+0.20(+3.98%)
Dec 31, 2014	4.936	4.976	4.976	4.976	2,281,763	-0.03(-0.59%)
Dec 30, 2014	4.788	5.045	4.699	5.006	2,241,301	+0.36(+7.68%)
Dec 29, 2014	4.857	4.857	4.619	4.649	1,770,905	-0.19(-3.89%)
Dec 26, 2014	4.897	4.956	4.823	4.837	1,257,047	+0.11(+2.31%)
Dec 24, 2014	4.480	4.728	4.728	4.728	1,311,171	+0.21(+4.61%)
Dec 23, 2014	4.540	4.907	4.490	4.520	1,917,001	-0.05(-1.08%)
Dec 22, 2014	4.917	4.966	4.560	4.570	4,087,286	-0.51(-9.96%)
Dec 19, 2014	4.808	5.105	4.758	5.075	26,898,686	+0.24(+4.92%)
Dec 18, 2014	4.718	4.837	4.535	4.837	3,023,733	+0.23(+4.95%)
Dec 17, 2014	4.312	4.639	4.243	4.609	3,539,668	+0.33(+7.64%)
Dec 16, 2014	4.510	4.570	4.233	4.282	3,237,625	-0.07(-1.59%)
Dec 15, 2014	4.708	5.169	4.332	4.352	6,237,399	-0.41(-8.54%)
Dec 12, 2014	4.461	4.917	4.451	4.758	3,034,291	+0.25(+5.49%)
Dec 11, 2014	4.490	4.748	4.461	4.510	2,471,875	-0.06(-1.30%)
Dec 10, 2014	4.580	4.798	4.471	4.570	2,943,338	+0.03(+0.66%)
Dec 09, 2014	4.163	4.679	4.094	4.540	3,111,021	+0.54(+13.37%)
Dec 08, 2014	4.114	4.114	3.717	4.005	3,005,038	-0.04(-0.98%)
Dec 05, 2014	4.024	4.188	3.985	4.044	1,323,638	-0.08(-1.92%)
Dec 04, 2014	4.312	4.332	4.104	4.124	1,774,361	-0.13(-3.03%)
Dec 03, 2014	4.094	4.342	4.033	4.252	1,860,509	+0.26(+6.45%)
Dec 02, 2014	4.163	4.312	3.985	3.995	2,202,697	-0.28(-6.50%)
Dec 01, 2014	4.153	4.342	4.074	4.272	2,543,206	+0.24(+5.90%)
Nov 28, 2014	4.520	4.520	4.015	4.034	2,555,798	-0.73(-15.38%)
Nov 26, 2014	4.946	4.768	4.768	4.768	2,223,453	-0.19(-3.80%)
Nov 25, 2014	4.897	5.026	4.822	4.956	2,450,531	+0.08(+1.63%)
Nov 24, 2014	5.045	5.055	4.748	4.877	4,456,579	-0.33(-6.29%)
Nov 21, 2014	5.313	5.412	5.090	5.204	3,272,118	+0.07(+1.35%)
Nov 20, 2014	5.135	5.204	4.986	5.135	2,034,551	+0.11(+2.17%)
Nov 19, 2014	5.402	5.422	4.966	5.026	3,451,826	-0.40(-7.31%)
Nov 18, 2014	5.204	5.452	5.174	5.422	2,356,047	+0.36(+7.05%)
Nov 17, 2014	5.125	5.145	4.897	5.065	2,845,962	-0.17(-3.22%)
Nov 14, 2014	4.609	5.244	4.570	5.234	3,237,480	+0.50(+10.46%)
Nov 13, 2014	4.907	4.996	4.669	4.738	2,461,322	-0.14(-2.85%)
Nov 12, 2014	4.956	5.115	4.728	4.877	3,463,942	-0.27(-5.20%)
Nov 11, 2014	5.026	5.234	4.907	5.145	2,569,184	+0.27(+5.49%)
Nov 10, 2014	5.244	5.313	4.817	4.877	2,629,892	-0.41(-7.69%)
Nov 07, 2014	4.917	5.313	4.877	5.283	2,605,046	+0.50(+10.35%)
Nov 06, 2014	4.699	4.956	4.651	4.788	2,392,328	+0.20(+4.32%)
Nov 05, 2014	4.768	4.857	4.570	4.589	3,673,533	-0.38(-7.58%)
Nov 04, 2014	5.254	5.273	4.956	4.966	2,303,218	-0.34(-6.36%)