First Majestic Silver Corp.

Market: Market: CDN Consolidated | Feb 27, 2015, 8:40 PM EST

FR
$ 7.70
Change:
0.07 (0.92%)
Volume:
576,189

Day Low 7.59
Day High 7.81
52 Week Low 3.81
52 Week High 13.16


  • Earnings Alert: 02/23/15
  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 7.67
High: 7.81
Bid: 0.00
Bid Size: 0
Beta: 2.493
Prev. Close: 7.63
Low: 7.59
Ask: 0.00
Ask Size: 0
VWAP: 7.709490
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 117,594,640
P/E Ratio: N/A
EPS: -0.70
Yield: N/A
Ex-Div Date: N/A
Market Cap: 905,478,728
P/B Ratio: 1.246
Exchange: TSX

News Headlines for First Majestic Silver Corp.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.70 N/A N/A 7.67 7.81 7.59 576.18 k 100% 0.07 0.917% 02/27/2015 4:37 PM
TSX 7.71 7.71 7.73 7.67 7.81 7.59 397.68 k 69.02% 0.08 1.049% 02/27/2015 4:37 PM
Alpha 7.71 N/A N/A 7.67 7.80 7.60 50.20 k 8.71% 0.08 1.049% 02/27/2015 3:59 PM
TMX Select 7.72 N/A N/A 7.76 7.79 7.61 17.00 k 2.95% 0.09 1.180% 02/27/2015 3:59 PM
Chi-X 7.70 N/A N/A 7.63 7.80 7.59 62.40 k 10.83% 0.07 0.917% 02/27/2015 4:00 PM
Omega 7.70 N/A N/A 7.73 7.78 7.62 13.40 k 2.33% 0.08 1.050% 02/27/2015 4:00 PM
Pure 7.72 N/A N/A 7.68 7.78 7.60 5,700 0.99% 0.10 1.312% 02/27/2015 3:58 PM
TriAct 7.72 N/A N/A 7.64 7.74 7.64 1,500 0.26% 0.07 0.916% 02/27/2015 3:49 PM
CX2 7.70 N/A N/A 7.63 7.80 7.61 28.20 k 4.89% 0.08 1.050% 02/27/2015 4:00 PM
LYNX 7.70 N/A N/A 7.70 7.70 7.70 100 0.02% 0.13 1.717% 02/27/2015 12:24 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 4:37 PM EST T 7.71 76 0.08 TSX 002 002
02/27/2015 4:36 PM EST S 7.71 17,700 0.08 TSX 002 002
02/27/2015 4:35 PM EST T 7.71 50 0.08 TSX 002 002
02/27/2015 4:34 PM EST S 7.71 12,100 0.08 TSX 002 002
02/27/2015 4:00 PM EST 7.70 100 0.07 OMEGA 001 001
02/27/2015 4:00 PM EST 7.70 100 0.07 CX2 079 079
02/27/2015 4:00 PM EST 7.70 100 0.07 CHIX 001 001
02/27/2015 4:00 PM EST 7.70 100 0.07 CHIX 001 001
02/27/2015 4:00 PM EST 7.70 800 0.07 OMEGA 001 001
02/27/2015 4:00 PM EST 7.71 100 0.08 CHIX 001 001
02/27/2015 4:00 PM EST Q 7.71 24 0.08 TSX 065 083
02/27/2015 4:00 PM EST Q 7.71 29 0.08 TSX 065 083
02/27/2015 4:00 PM EST Q 7.71 50 0.08 TSX 002 083
02/27/2015 4:00 PM EST Q 7.71 9 0.08 TSX 085 083
02/27/2015 4:00 PM EST Q 7.71 18 0.08 TSX 085 083
02/27/2015 4:00 PM EST Q 7.71 50 0.08 TSX 053 083
02/27/2015 4:00 PM EST Q 7.71 76 0.08 TSX 083 002
02/27/2015 4:00 PM EST Q 7.71 11 0.08 TSX 083 039
02/27/2015 4:00 PM EST Q 7.71 74 0.08 TSX 083 072
02/27/2015 4:00 PM EST Q 7.71 100 0.08 TSX 039 072
02/27/2015 4:00 PM EST Q 7.71 100 0.08 TSX 039 072
02/27/2015 4:00 PM EST Q 7.71 1,000 0.08 TSX 079 001
02/27/2015 4:00 PM EST Q 7.71 300 0.08 TSX 079 001
02/27/2015 4:00 PM EST Q 7.71 300 0.08 TSX 079 002
02/27/2015 4:00 PM EST Q 7.71 800 0.08 TSX 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