TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 11.50
Jul 30, 2014, 2:47 AM EDT
Change: 0.00 (0.00%)
Volume: 616,495

Day Low
11.50
Day High
11.73
Company Chart
Detailed Quote
Open: 11.66 EPS: -0.54
High: 11.73 Ex-Div Date: N/A
Low: 11.50 Dividend: N/A
Prev. Close: 11.50 Yield: N/A
Bid: 11.62 Div. Frequency: N/A
Bid Size: 4,000 Shares Out.: 117,498,624
Ask: 11.67 P/E Ratio: N/A
Ask Size: 3,000 P/B Ratio: 2.142
Market Cap: 1,351,234,176 Exchange: TSX
Beta: 2.246 VWAP: 10.565357
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.50 11.62 11.67 11.66 11.73 11.50 616.49 k 100% 0.00 0.00% 07/29/2014 4:39 PM
TSX 11.65 11.62 11.67 11.66 11.73 11.54 318.56 k 51.67% 0.15 1.304% 07/29/2014 4:00 PM
Alpha 11.64 N/A N/A 11.64 11.72 11.54 69.80 k 11.32% 0.14 1.217% 07/29/2014 3:59 PM
TMX Select 11.64 N/A N/A 11.64 11.72 11.53 37.60 k 6.10% 0.14 1.217% 07/29/2014 3:58 PM
Chi-X 11.64 N/A N/A 11.63 11.72 11.54 115.80 k 18.78% 0.14 1.173% 07/29/2014 3:59 PM
Omega 11.65 N/A N/A 11.64 11.72 11.53 27.22 k 4.42% 0.15 1.304% 07/29/2014 3:59 PM
Pure 11.50 N/A N/A 11.64 11.71 11.50 8,900 1.44% -0.01 -0.087% 07/29/2014 4:39 PM
TriAct 11.58 N/A N/A 11.65 11.69 11.58 2,100 0.34% 0.04 0.347% 07/29/2014 10:06 AM
CX2 11.64 N/A N/A 11.63 11.72 11.54 35.90 k 5.82% 0.14 1.217% 07/29/2014 3:59 PM
LYNX 11.67 N/A N/A 11.62 11.67 11.62 600 0.10% 0.53 4.758% 07/29/2014 3:18 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 4:39 PM EDT 11.50 100 0 PURE 053 053
07/29/2014 4:00 PM EDT Q 11.65 100 0.15 TSX 033 001
07/29/2014 4:00 PM EDT Q 11.65 200 0.15 TSX 033 079
07/29/2014 4:00 PM EDT Q 11.65 100 0.15 TSX 033 072
07/29/2014 4:00 PM EDT Q 11.65 100 0.15 TSX 033 053
07/29/2014 4:00 PM EDT Q 11.65 300 0.15 TSX 033 079
07/29/2014 4:00 PM EDT Q 11.65 400 0.15 TSX 072 079
07/29/2014 4:00 PM EDT Q 11.65 100 0.15 TSX 072 079
07/29/2014 4:00 PM EDT Q 11.65 300 0.15 TSX 072 053
07/29/2014 4:00 PM EDT Q 11.65 100 0.15 TSX 072 079
07/29/2014 3:59 PM EDT 11.64 200 0.14 TSX 079 072
07/29/2014 3:59 PM EDT 11.64 100 0.14 TSX 079 072
07/29/2014 3:59 PM EDT 11.64 100 0.14 TSX 079 072
07/29/2014 3:59 PM EDT E 11.64 29 0.14 TSX 002 083
07/29/2014 3:59 PM EDT 11.64 100 0.14 CX2 053 079
07/29/2014 3:59 PM EDT 11.64 100 0.14 ALPHA 079 001
07/29/2014 3:59 PM EDT 11.64 100 0.14 ALPHA 079 001
07/29/2014 3:59 PM EDT 11.64 100 0.14 TSX 079 039
07/29/2014 3:59 PM EDT 11.64 300 0.14 TSX 079 039
07/29/2014 3:59 PM EDT 11.64 100 0.14 TSX 039 039
07/29/2014 3:59 PM EDT 11.65 100 0.15 OMEGA 001 001
07/29/2014 3:59 PM EDT 11.64 100 0.14 CHIX 001 001
07/29/2014 3:59 PM EDT 11.64 100 0.14 ALPHA 079 072
07/29/2014 3:59 PM EDT 11.64 100 0.14 ALPHA 079 072
07/29/2014 3:59 PM EDT 11.64 100 0.14 ALPHA 079 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.