TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 7.74
Oct 23, 2014, 1:34 AM EDT
Change: -0.47 (-5.72%)
Volume: 444,041
Day Low
7.72
Day High
8.19
Company Chart
Detailed Quote
Open: 8.18 EPS: -0.47
High: 8.19 Ex-Div Date: N/A
Low: 7.72 Dividend: N/A
Prev. Close: 8.21 Yield: N/A
Bid: 7.71 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 117,508,624
Ask: 7.75 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 1.358
Market Cap: 909,516,750 Exchange: TSX
Beta: 2.551 VWAP: 7.919177
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.74 7.71 7.75 8.18 8.19 7.72 444.04 k 100% -0.47 -5.725% 10/22/2014 4:00 PM
TSX 7.74 7.71 7.75 8.18 8.19 7.72 258.66 k 58.25% -0.47 -5.725% 10/22/2014 4:00 PM
Alpha 7.74 N/A N/A 8.06 8.09 7.73 55.47 k 12.49% -0.47 -5.725% 10/22/2014 3:59 PM
TMX Select 7.73 N/A N/A 8.08 8.09 7.72 10.60 k 2.39% -0.48 -5.847% 10/22/2014 3:58 PM
Chi-X 7.74 N/A N/A 8.19 8.19 7.72 69.30 k 15.61% -0.48 -5.839% 10/22/2014 3:59 PM
Omega 7.74 N/A N/A 8.09 8.09 7.72 9,600 2.16% -0.48 -5.839% 10/22/2014 3:58 PM
Pure 7.74 N/A N/A 8.09 8.09 7.72 7,500 1.69% -0.48 -5.839% 10/22/2014 3:59 PM
TriAct 7.75 N/A N/A 8.07 8.07 7.75 18.00 k 4.05% -0.48 -5.836% 10/22/2014 3:53 PM
CX2 7.72 N/A N/A 8.06 8.10 7.72 14.90 k 3.36% -0.51 -6.197% 10/22/2014 3:56 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 7.74 1,400 -0.47 TSX 039 039
10/22/2014 4:00 PM EDT Q 7.74 200 -0.47 TSX 039 072
10/22/2014 4:00 PM EDT Q 7.74 200 -0.47 TSX 039 053
10/22/2014 4:00 PM EDT Q 7.74 200 -0.47 TSX 053 053
10/22/2014 4:00 PM EDT Q 7.74 100 -0.47 TSX 039 079
10/22/2014 4:00 PM EDT Q 7.74 600 -0.47 TSX 039 079
10/22/2014 4:00 PM EDT Q 7.74 200 -0.47 TSX 039 079
10/22/2014 4:00 PM EDT Q 7.74 1,100 -0.47 TSX 039 072
10/22/2014 4:00 PM EDT Q 7.74 400 -0.47 TSX 039 085
10/22/2014 4:00 PM EDT Q 7.74 1,100 -0.47 TSX 039 065
10/22/2014 3:59 PM EDT 7.74 200 -0.47 TSX 053 072
10/22/2014 3:59 PM EDT 7.74 100 -0.47 TSX 053 079
10/22/2014 3:59 PM EDT 7.74 100 -0.47 PURE 053 001
10/22/2014 3:59 PM EDT 7.74 100 -0.47 PURE 001 001
10/22/2014 3:59 PM EDT W 7.74 100 -0.47 TSX 001 079
10/22/2014 3:59 PM EDT W 7.74 400 -0.47 TSX 001 079
10/22/2014 3:59 PM EDT W 7.74 200 -0.47 TSX 001 072
10/22/2014 3:59 PM EDT 7.73 100 -0.48 TSX 039 039
10/22/2014 3:59 PM EDT 7.74 200 -0.47 TSX 053 072
10/22/2014 3:59 PM EDT 7.74 100 -0.47 TSX 053 053
10/22/2014 3:59 PM EDT E 7.74 80 -0.47 TSX 090 083
10/22/2014 3:59 PM EDT 7.74 200 -0.47 ALPHA 039 079
10/22/2014 3:59 PM EDT 7.74 200 -0.47 ALPHA 039 079
10/22/2014 3:59 PM EDT 7.74 100 -0.47 ALPHA 039 079
10/22/2014 3:59 PM EDT 7.74 100 -0.47 CHIX 001 001
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