TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 5.73
Dec 21, 2014, 8:12 AM EST
Change: 0.09 (1.60%)
Volume: 2,524,577
Day Low
5.56
Day High
5.98
Company Chart
Detailed Quote
Open: 5.61 EPS: -0.73
High: 5.98 Ex-Div Date: N/A
Low: 5.56 Dividend: N/A
Prev. Close: 5.64 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 117,522,140
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.991
Market Cap: 673,401,862 Exchange: TSX
Beta: 2.500 VWAP: 5.780799
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.73 N/A N/A 5.61 5.98 5.56 2.52 m 100% 0.09 1.596% 12/19/2014 4:52 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
11:07 AM EST
December 08, 2014
IIROC Trade Resumption - FR - Canada Newswire
11:04 AM EST
December 08, 2014
IIROC Trading Halt - FR - Canada Newswire
10:58 AM EST
December 08, 2014
IIROC Trade Resumption - First Majestic Silver Corp. - Newsfile
10:56 AM EST
December 08, 2014
IIROC Trade Halt - First Majestic Silver Corp. - Newsfile
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 4:52 PM EST 5.73 100 0.09 CHIX 001 048
12/19/2014 4:52 PM EST 5.73 300 0.09 CHIX 001 048
12/19/2014 4:52 PM EST 5.73 300 0.09 CHIX 001 048
12/19/2014 4:52 PM EST 5.73 300 0.09 CHIX 001 048
12/19/2014 4:52 PM EST 5.73 100 0.09 CHIX 001 048
12/19/2014 4:51 PM EST T 5.72 15 0.08 TSX 002 002
12/19/2014 4:51 PM EST E 5.72 20 0.08 CHIX 002 002
12/19/2014 4:47 PM EST S 5.72 31,200 0.08 TSX 002 002
12/19/2014 4:45 PM EST S 5.72 7,700 0.08 TSX 002 002
12/19/2014 4:13 PM EST 5.81 200 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 300 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 500 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 500 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 500 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 500 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 500 0.17 CHIX 001 048
12/19/2014 4:13 PM EST 5.81 100 0.17 CHIX 001 048
12/19/2014 4:07 PM EST E 5.81 2 0.17 CHIX 080 080
12/19/2014 4:05 PM EST E 5.81 11 0.17 PURE 007 007
12/19/2014 4:04 PM EST 5.81 100 0.17 CHIX 001 048
12/19/2014 4:04 PM EST 5.81 100 0.17 CHIX 001 048
12/19/2014 4:04 PM EST W 5.81 100 0.17 PURE 001 048
12/19/2014 4:00 PM EST 5.80 100 0.16 CX2 079 079
12/19/2014 4:00 PM EST 5.81 200 0.17 CX2 079 079
12/19/2014 4:00 PM EST 5.81 100 0.17 CX2 079 079
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