Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Majestic Silver (NY: AG )

6.190 +0.140 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 6.150 6.200 6.050 6.190 15,926,970 +0.14(+2.31%)
Sep 19, 2024 6.130 6.166 5.950 6.050 14,308,518 +0.18(+3.07%)
Sep 18, 2024 6.100 6.340 5.860 5.870 19,435,668 -0.22(-3.61%)
Sep 17, 2024 6.130 6.300 6.080 6.090 11,668,632 -0.09(-1.46%)
Sep 16, 2024 6.150 6.265 6.030 6.180 13,968,651 +0.05(+0.82%)
Sep 13, 2024 5.980 6.200 5.940 6.130 15,914,150 +0.34(+5.87%)
Sep 12, 2024 5.300 5.870 5.254 5.790 14,928,786 +0.62(+11.99%)
Sep 11, 2024 4.800 5.180 4.730 5.170 13,643,814 +0.38(+7.93%)
Sep 10, 2024 4.710 4.800 4.620 4.790 7,430,924 +0.17(+3.68%)
Sep 09, 2024 4.670 4.780 4.600 4.620 6,583,967 -0.01(-0.22%)
Sep 06, 2024 4.950 4.960 4.590 4.630 14,683,059 -0.24(-4.93%)
Sep 05, 2024 5.100 5.140 4.705 4.870 16,733,057 -0.42(-7.94%)
Sep 04, 2024 5.250 5.430 5.210 5.290 7,073,247 +0.01(+0.19%)
Sep 03, 2024 5.480 5.550 5.200 5.280 7,786,884 -0.31(-5.55%)
Aug 30, 2024 5.570 5.620 5.540 5.590 4,038,161 +0.00(+0.00%)
Aug 29, 2024 5.610 5.680 5.570 5.590 5,170,519 +0.05(+0.90%)
Aug 28, 2024 5.600 5.640 5.450 5.540 6,572,499 -0.25(-4.32%)
Aug 27, 2024 5.720 5.795 5.680 5.790 4,088,630 -0.02(-0.34%)
Aug 26, 2024 5.900 5.920 5.760 5.810 5,190,100 +0.03(+0.52%)
Aug 23, 2024 5.770 5.840 5.655 5.780 4,958,807 +0.10(+1.76%)
Aug 22, 2024 5.750 5.790 5.630 5.680 4,156,534 -0.17(-2.91%)
Aug 21, 2024 5.760 5.880 5.690 5.850 4,857,646 +0.09(+1.56%)
Aug 20, 2024 5.870 5.950 5.710 5.760 6,135,680 -0.01(-0.17%)
Aug 19, 2024 5.550 5.780 5.530 5.770 7,358,225 +0.22(+3.96%)
Aug 16, 2024 5.530 5.615 5.440 5.550 7,671,639 +0.05(+1.00%)
Aug 15, 2024 5.465 5.555 5.325 5.495 6,979,429 +0.14(+2.61%)
Aug 14, 2024 5.315 5.375 5.210 5.355 6,205,816 +0.01(+0.19%)
Aug 13, 2024 5.185 5.445 5.135 5.345 6,982,012 +0.17(+3.28%)
Aug 12, 2024 5.145 5.245 5.005 5.175 7,740,412 +0.15(+2.98%)
Aug 09, 2024 4.995 5.025 4.916 5.025 3,786,834 +0.10(+2.03%)
Aug 08, 2024 4.916 5.025 4.816 4.926 5,018,333 +0.11(+2.28%)
Aug 07, 2024 5.095 5.105 4.806 4.816 5,777,751 -0.17(-3.41%)
Aug 06, 2024 4.826 5.085 4.756 4.985 5,702,217 +0.17(+3.53%)
Aug 05, 2024 4.496 4.896 4.426 4.816 10,061,537 -0.24(-4.74%)
Aug 02, 2024 5.415 5.425 4.876 5.055 11,467,322 -0.29(-5.42%)
Aug 01, 2024 5.745 5.805 5.125 5.345 16,510,944 -0.83(-13.43%)
Jul 31, 2024 6.204 6.274 6.094 6.174 6,030,073 +0.10(+1.64%)
Jul 30, 2024 5.995 6.094 5.905 6.074 4,113,535 +0.12(+2.01%)
Jul 29, 2024 5.885 5.965 5.710 5.955 4,091,702 +0.12(+2.05%)
Jul 26, 2024 5.915 5.955 5.780 5.835 3,221,052 -0.01(-0.17%)
Jul 25, 2024 5.685 5.930 5.665 5.845 6,269,299 -0.08(-1.35%)
Jul 24, 2024 6.194 6.249 5.925 5.925 5,283,304 -0.20(-3.26%)
Jul 23, 2024 6.174 6.254 6.094 6.124 3,062,739 -0.06(-0.97%)
Jul 22, 2024 6.025 6.204 6.005 6.184 4,070,614 +0.08(+1.31%)
Jul 19, 2024 5.935 6.214 5.915 6.104 4,241,555 -0.05(-0.81%)
Jul 18, 2024 6.634 6.634 6.084 6.154 8,066,698 -0.36(-5.52%)
Jul 17, 2024 6.844 6.874 6.514 6.514 5,200,152 -0.32(-4.68%)
Jul 16, 2024 6.524 6.844 6.434 6.834 6,378,614 +0.38(+5.88%)
Jul 15, 2024 6.574 6.644 6.394 6.454 4,278,670 -0.13(-1.97%)
Jul 12, 2024 6.534 6.674 6.494 6.584 4,969,623 -0.07(-1.05%)
Jul 11, 2024 6.714 6.758 6.524 6.654 6,279,867 +0.14(+2.15%)
Jul 10, 2024 6.404 6.584 6.359 6.514 5,042,881 +0.20(+3.16%)
Jul 09, 2024 6.554 6.574 6.265 6.314 5,157,387 -0.22(-3.36%)
Jul 08, 2024 6.304 6.629 6.289 6.534 5,398,833 +0.14(+2.19%)
Jul 05, 2024 6.354 6.504 6.264 6.394 6,224,460 +0.17(+2.73%)
Jul 03, 2024 6.054 6.354 6.045 6.224 4,694,956 +0.38(+6.50%)
Jul 02, 2024 5.815 5.935 5.720 5.845 4,805,102 +0.09(+1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.