TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 5.87
Nov 21, 2014, 6:42 PM EST
Change: 0.02 (0.34%)
Volume: 1,315,897
Day Low
5.78
Day High
6.14
Company Chart
Detailed Quote
Open: 6.01 EPS: -0.73
High: 6.14 Ex-Div Date: N/A
Low: 5.78 Dividend: N/A
Prev. Close: 5.85 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: 1.046
Market Cap: 689,913,662 Exchange: TSX
Beta: 2.629 VWAP: 5.940036
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.87 N/A N/A 6.01 6.14 5.78 1.31 m 100% 0.02 0.342% 11/21/2014 4:00 PM
TSX 5.88 5.84 5.92 6.01 6.14 5.78 778.59 k 59.17% 0.03 0.513% 11/21/2014 4:00 PM
Alpha 5.89 N/A N/A 6.03 6.14 5.78 206.90 k 15.72% 0.04 0.684% 11/21/2014 3:59 PM
TMX Select 5.89 N/A N/A 6.05 6.14 5.78 24.20 k 1.84% 0.04 0.684% 11/21/2014 3:59 PM
Chi-X 5.87 N/A N/A 6.04 6.14 5.78 217.40 k 16.52% 0.03 0.514% 11/21/2014 4:00 PM
Omega 5.87 N/A N/A 5.95 6.09 5.78 21.40 k 1.63% 0.02 0.342% 11/21/2014 4:00 PM
Pure 5.89 N/A N/A 6.06 6.09 5.79 10.40 k 0.79% 0.04 0.684% 11/21/2014 3:58 PM
TriAct 5.87 N/A N/A 6.05 6.08 5.79 9,500 0.72% 0.01 0.085% 11/21/2014 3:27 PM
CX2 5.88 N/A N/A 6.04 6.13 5.78 46.70 k 3.55% 0.03 0.513% 11/21/2014 3:59 PM
LYNX 5.87 N/A N/A 5.99 6.01 5.87 800 0.06% -0.02 -0.340% 11/21/2014 3:27 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 4:00 PM EST 5.87 200 0.02 CHIX 001 001
11/21/2014 4:00 PM EST 5.87 300 0.02 OMEGA 001 001
11/21/2014 4:00 PM EST 5.87 100 0.02 OMEGA 001 001
11/21/2014 4:00 PM EST Q 5.88 200 0.03 TSX 039 085
11/21/2014 4:00 PM EST Q 5.88 1,600 0.03 TSX 039 007
11/21/2014 4:00 PM EST Q 5.88 3,100 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 1,000 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 2,100 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 100 0.03 TSX 065 007
11/21/2014 4:00 PM EST Q 5.88 2,000 0.03 TSX 080 007
11/21/2014 4:00 PM EST Q 5.88 1,000 0.03 TSX 001 007
11/21/2014 4:00 PM EST Q 5.88 2,500 0.03 TSX 053 007
11/21/2014 4:00 PM EST Q 5.88 400 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 300 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 200 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 700 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 100 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 1,600 0.03 TSX 079 007
11/21/2014 4:00 PM EST Q 5.88 800 0.03 TSX 053 007
11/21/2014 4:00 PM EST Q 5.88 100 0.03 TSX 053 007
11/21/2014 4:00 PM EST Q 5.88 400 0.03 TSX 072 007
11/21/2014 4:00 PM EST Q 5.88 2,000 0.03 TSX 009 007
11/21/2014 3:59 PM EST 5.88 100 0.03 CX2 079 053
11/21/2014 3:59 PM EST 5.89 100 0.04 TSX 101 079
11/21/2014 3:59 PM EST 5.89 400 0.04 TSX 072 013
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