TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 5.62
Nov 25, 2014, 6:52 PM EST
Change: 0.06 (1.08%)
Volume: 751,608
Day Low
5.48
Day High
5.695
Company Chart
Detailed Quote
Open: 5.56 EPS: -0.73
High: 5.695 Ex-Div Date: N/A
Low: 5.48 Dividend: N/A
Prev. Close: 5.56 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 117,532,140
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 1.007
Market Cap: 660,530,627 Exchange: TSX
Beta: 2.618 VWAP: 5.596064
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.62 N/A N/A 5.56 5.70 5.48 751.60 k 100% 0.06 1.079% 11/25/2014 4:00 PM
TSX 5.62 5.62 5.65 5.56 5.69 5.48 440.40 k 58.60% 0.06 1.079% 11/25/2014 4:00 PM
Alpha 5.62 N/A N/A 5.55 5.70 5.48 135.80 k 18.07% 0.06 1.079% 11/25/2014 3:59 PM
TMX Select 5.62 N/A N/A 5.64 5.69 5.50 21.00 k 2.79% 0.06 1.079% 11/25/2014 3:59 PM
Chi-X 5.61 N/A N/A 5.57 5.69 5.48 94.30 k 12.55% 0.05 0.899% 11/25/2014 3:59 PM
Omega 5.62 N/A N/A 5.61 5.69 5.49 17.00 k 2.26% 0.06 1.079% 11/25/2014 3:58 PM
Pure 5.63 N/A N/A 5.56 5.69 5.49 5,700 0.76% 0.09 1.625% 11/25/2014 3:56 PM
TriAct 5.58 N/A N/A 5.57 5.69 5.57 5,400 0.72% 0.06 1.088% 11/25/2014 3:28 PM
CX2 5.62 N/A N/A 5.56 5.69 5.48 31.50 k 4.19% 0.07 1.261% 11/25/2014 3:59 PM
LYNX 5.62 N/A N/A 5.56 5.63 5.56 500 0.07% 0.15 2.742% 11/25/2014 3:54 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:00 PM EST Q 5.62 1,200 0.06 TSX 079 072
11/25/2014 4:00 PM EST Q 5.62 200 0.06 TSX 079 072
11/25/2014 4:00 PM EST Q 5.62 700 0.06 TSX 079 053
11/25/2014 4:00 PM EST Q 5.62 400 0.06 TSX 072 072
11/25/2014 4:00 PM EST Q 5.62 200 0.06 TSX 101 053
11/25/2014 4:00 PM EST Q 5.62 200 0.06 TSX 001 053
11/25/2014 4:00 PM EST Q 5.62 5,500 0.06 TSX 001 079
11/25/2014 4:00 PM EST Q 5.62 100 0.06 TSX 001 001
11/25/2014 4:00 PM EST Q 5.62 1,000 0.06 TSX 001 001
11/25/2014 4:00 PM EST Q 5.62 3,500 0.06 TSX 001 079
11/25/2014 4:00 PM EST Q 5.62 11,600 0.06 TSX 001 002
11/25/2014 4:00 PM EST Q 5.62 2,500 0.06 TSX 001 002
11/25/2014 4:00 PM EST Q 5.62 300 0.06 TSX 053 053
11/25/2014 4:00 PM EST Q 5.62 500 0.06 TSX 053 053
11/25/2014 4:00 PM EST Q 5.62 1,000 0.06 TSX 053 053
11/25/2014 4:00 PM EST Q 5.62 800 0.06 TSX 001 001
11/25/2014 4:00 PM EST Q 5.62 900 0.06 TSX 001 085
11/25/2014 3:59 PM EST E 5.62 67 0.06 TSX 083 002
11/25/2014 3:59 PM EST E 5.63 6 0.07 TSX 015 083
11/25/2014 3:59 PM EST E 5.62 14 0.06 TSX 083 085
11/25/2014 3:59 PM EST 5.63 100 0.07 TSX 099 079
11/25/2014 3:59 PM EST E 5.62 62 0.06 TSX 083 079
11/25/2014 3:59 PM EST E 5.62 72 0.06 TSX 083 079
11/25/2014 3:59 PM EST E 5.63 40 0.07 TSX 014 083
11/25/2014 3:59 PM EST 5.62 400 0.06 TSX 039 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia