First Majestic Silver Corp.

Market: CDN Consolidated | Apr 2, 2015, 5:28 AM EDT

FR
$ 6.95
Change:
0.13 (1.91%)
Volume:
1,501,488

Day Low 6.72
Day High 7.07
52 Week Low 3.81
52 Week High 12.27


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 6.92
High: 7.07
Bid: 0
Bid Size: 0
Beta: 2.631
Prev. Close: 6.82
Low: 6.72
Ask: 0
Ask Size: 0
VWAP: 6.911858
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 117,594,640
P/E Ratio: N/A
EPS: N/A
Yield: N/A
Ex-Div Date: N/A
Market Cap: 817,282,748
P/B Ratio: 1.090
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.95 N/A N/A 6.92 7.07 6.72 1.50 m 100% 0.13 1.906% 04/01/2015 4:00 PM
TSX 6.96 6.80 7.29 6.92 7.07 6.72 863.79 k 57.53% 0.13 1.903% 04/01/2015 4:00 PM
Alpha 6.96 N/A N/A 6.93 7.07 6.72 137.16 k 9.14% 0.12 1.754% 04/01/2015 4:00 PM
TMX Select 6.96 N/A N/A 6.90 7.07 6.73 28.40 k 1.89% 0.13 1.903% 04/01/2015 3:59 PM
Chi-X 6.95 N/A N/A 6.93 7.06 6.72 154.30 k 10.28% 0.13 1.906% 04/01/2015 4:00 PM
Omega 6.95 N/A N/A 6.86 7.06 6.74 21.80 k 1.45% 0.11 1.608% 04/01/2015 4:00 PM
Pure 6.97 N/A N/A 6.84 6.99 6.79 3,200 0.21% 0.14 2.050% 04/01/2015 3:57 PM
TriAct 6.18 N/A N/A 0.00 0.00 0.00 221.74 k 14.77% 0.00 0.00% 04/01/2015 3:59 PM
CX2 6.96 N/A N/A 6.88 7.07 6.74 63.68 k 4.24% 0.11 1.606% 04/01/2015 3:59 PM
LYNX 6.89 N/A N/A 6.89 7.06 6.74 7,400 0.49% 0.07 1.026% 04/01/2015 1:09 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/01/2015 4:00 PM EDT 6.95 100 0.13 OMEGA 001 001
04/01/2015 4:00 PM EDT 6.95 100 0.13 CHIX 007 001
04/01/2015 4:00 PM EDT 6.95 100 0.13 CHIX 001 001
04/01/2015 4:00 PM EDT 6.95 200 0.13 OMEGA 001 001
04/01/2015 4:00 PM EDT 6.96 100 0.14 CHIX 001 001
04/01/2015 4:00 PM EDT Q 6.96 24 0.14 TSX 083 065
04/01/2015 4:00 PM EDT Q 6.96 1,500 0.14 TSX 079 065
04/01/2015 4:00 PM EDT Q 6.96 100 0.14 TSX 053 039
04/01/2015 4:00 PM EDT Q 6.96 200 0.14 TSX 072 039
04/01/2015 4:00 PM EDT Q 6.96 100 0.14 TSX 072 039
04/01/2015 4:00 PM EDT Q 6.96 200 0.14 TSX 053 053
04/01/2015 4:00 PM EDT Q 6.96 200 0.14 TSX 053 053
04/01/2015 4:00 PM EDT Q 6.96 100 0.14 TSX 079 039
04/01/2015 4:00 PM EDT Q 6.96 200 0.14 TSX 053 039
04/01/2015 4:00 PM EDT Q 6.96 1,900 0.14 TSX 065 065
04/01/2015 4:00 PM EDT 6.96 100 0.14 ALPHA 079 079
04/01/2015 3:59 PM EDT 6.96 100 0.14 CX2 079 053
04/01/2015 3:59 PM EDT 6.96 100 0.14 CX2 079 053
04/01/2015 3:59 PM EDT 6.96 100 0.14 TMX 079 039
04/01/2015 3:59 PM EDT 6.97 100 0.15 TSX 053 072
04/01/2015 3:59 PM EDT 6.97 100 0.15 TMX 053 039
04/01/2015 3:59 PM EDT 6.97 100 0.15 TMX 079 039
04/01/2015 3:59 PM EDT 6.97 100 0.15 TSX 001 072
04/01/2015 3:59 PM EDT 6.97 100 0.15 TSX 079 072
04/01/2015 3:59 PM EDT 6.97 100 0.15 TSX 001 072
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