TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 9.99
Sep 16, 2014, 11:10 AM EDT
Change: -0.13 (-1.28%)
Volume: 69,298
Day Low
9.95
Day High
10.15
Company Chart
Detailed Quote
Open: 10.08 EPS: -0.47
High: 10.15 Ex-Div Date: N/A
Low: 9.95 Dividend: N/A
Prev. Close: 10.12 Yield: N/A
Bid: 9.98 Div. Frequency: N/A
Bid Size: 5,900 Shares Out.: 117,498,624
Ask: 9.99 P/E Ratio: N/A
Ask Size: 2,400 P/B Ratio: 1.784
Market Cap: 1,173,811,254 Exchange: TSX
Beta: 2.208 VWAP: 10.017181
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.99 9.98 9.99 10.08 10.15 9.95 69.29 k 100% -0.13 -1.285% 09/16/2014 11:09 AM
TSX 9.99 9.98 9.99 10.08 10.15 9.95 48.89 k 70.56% -0.13 -1.285% 09/16/2014 11:07 AM
Alpha 9.99 9.98 9.99 10.07 10.07 9.96 4,100 5.92% -0.13 -1.285% 09/16/2014 11:09 AM
TMX Select 9.99 9.98 10.00 10.05 10.06 9.95 2,600 3.75% -0.13 -1.285% 09/16/2014 11:09 AM
Chi-X 9.99 9.98 9.99 10.10 10.10 9.95 9,900 14.29% -0.13 -1.285% 09/16/2014 11:09 AM
Omega 9.99 9.97 10.01 9.96 10.06 9.96 1,100 1.59% -0.13 -1.285% 09/16/2014 11:09 AM
Pure 9.99 9.97 10.01 9.99 9.99 9.99 100 0.14% -0.13 -1.285% 09/16/2014 11:09 AM
TriAct 10.04 N/A N/A 10.01 10.04 10.01 200 0.29% -0.11 -1.084% 09/16/2014 10:50 AM
CX2 10.00 9.97 10.00 10.15 10.15 9.98 2,400 3.46% -0.11 -1.088% 09/16/2014 11:04 AM

All times are in ET.

News Headlines for First Majestic Silver Corp.
1:54 PM EDT
August 22, 2014
First Majestic to List on the Mexican Stock Exchange - Canada Newswire
1:54 PM EDT
August 22, 2014
First Majestic to List on the Mexican Stock Exchange - PR Newswire
7:00 AM EDT
August 13, 2014
First Majestic Reports Second Quarter Financial Results - PR Newswire
7:00 AM EDT
August 13, 2014
First Majestic Reports Second Quarter Financial Results - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 11:09 AM EDT 9.99 100 -0.13 CHIX 085 001
09/16/2014 11:09 AM EDT 9.99 100 -0.13 CHIX 085 001
09/16/2014 11:09 AM EDT 9.99 100 -0.13 CHIX 085 001
09/16/2014 11:09 AM EDT 9.99 100 -0.13 CHIX 085 001
09/16/2014 11:09 AM EDT 9.99 100 -0.13 CHIX 085 001
09/16/2014 11:09 AM EDT 9.99 100 -0.13 PURE 085 065
09/16/2014 11:09 AM EDT 9.99 100 -0.13 OMEGA 085 065
09/16/2014 11:09 AM EDT 9.99 100 -0.13 ALPHA 085 039
09/16/2014 11:09 AM EDT 9.99 100 -0.13 ALPHA 085 021
09/16/2014 11:09 AM EDT 9.99 100 -0.13 TMX 085 065
09/16/2014 11:07 AM EDT 9.99 100 -0.13 TMX 053 039
09/16/2014 11:07 AM EDT 9.99 100 -0.13 TMX 053 079
09/16/2014 11:07 AM EDT 9.99 100 -0.13 OMEGA 065 001
09/16/2014 11:07 AM EDT 9.99 100 -0.13 TSX 053 079
09/16/2014 11:07 AM EDT 9.99 400 -0.13 TSX 015 079
09/16/2014 11:07 AM EDT W 9.99 100 -0.13 TSX 015 001
09/16/2014 11:05 AM EDT W 10.00 100 -0.12 CHIX 001 001
09/16/2014 11:05 AM EDT W 10.00 100 -0.12 CHIX 001 001
09/16/2014 11:05 AM EDT 10.005 100 -0.12 TSX 079 014
09/16/2014 11:05 AM EDT 10.005 200 -0.12 TSX 079 014
09/16/2014 11:04 AM EDT 9.99 100 -0.13 TMX 079 072
09/16/2014 11:04 AM EDT 10.00 100 -0.12 ALPHA 072 014
09/16/2014 11:04 AM EDT 10.00 100 -0.12 CX2 053 079
09/16/2014 11:04 AM EDT 10.00 100 -0.12 CHIX 001 001
09/16/2014 11:04 AM EDT 10.00 100 -0.12 CHIX 001 014
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 and TMX Group Terms of Use.