TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 11.24
Jul 22, 2014, 4:09 AM EDT
Change: -0.03 (-0.27%)
Volume: 621,407

Day Low
11.05
Day High
11.43
Company Chart
Detailed Quote
Open: 11.39 EPS: -0.54
High: 11.43 Ex-Div Date: N/A
Low: 11.05 Dividend: N/A
Prev. Close: 11.27 Yield: N/A
Bid: 11.14 Div. Frequency: N/A
Bid Size: 5,200 Shares Out.: 117,538,624
Ask: 11.30 P/E Ratio: N/A
Ask Size: 600 P/B Ratio: 2.105
Market Cap: 1,321,134,134 Exchange: TSX
Beta: N/A VWAP: 9.883565
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.24 11.14 11.30 11.39 11.43 11.05 621.40 k 100% -0.03 -0.266% 07/21/2014 4:00 PM
TSX 11.24 11.14 11.30 11.39 11.43 11.06 346.20 k 55.71% -0.03 -0.266% 07/21/2014 4:00 PM
Alpha 11.24 N/A N/A 11.40 11.42 11.06 84.55 k 13.61% -0.03 -0.266% 07/21/2014 3:59 PM
TMX Select 11.24 N/A N/A 11.40 11.41 11.06 15.70 k 2.53% -0.03 -0.266% 07/21/2014 3:59 PM
Chi-X 11.24 N/A N/A 11.40 11.42 11.05 122.00 k 19.63% -0.03 -0.266% 07/21/2014 3:59 PM
Omega 11.23 N/A 11.82 11.39 11.39 11.06 17.24 k 2.78% -0.04 -0.355% 07/21/2014 3:59 PM
Pure 11.23 10.14 11.82 11.39 11.40 11.07 3,900 0.63% -0.03 -0.266% 07/21/2014 3:55 PM
TriAct 11.12 N/A N/A 11.41 11.41 11.09 3,800 0.61% -0.07 -0.626% 07/21/2014 2:48 PM
CX2 11.23 N/A N/A 11.42 11.42 11.05 28.00 k 4.51% -0.04 -0.355% 07/21/2014 3:59 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/21/2014 4:00 PM EDT Q 11.24 100 -0.03 TSX 007 072
07/21/2014 4:00 PM EDT Q 11.24 100 -0.03 TSX 007 053
07/21/2014 4:00 PM EDT Q 11.24 300 -0.03 TSX 007 053
07/21/2014 4:00 PM EDT Q 11.24 100 -0.03 TSX 007 053
07/21/2014 4:00 PM EDT Q 11.24 200 -0.03 TSX 085 053
07/21/2014 4:00 PM EDT Q 11.24 100 -0.03 TSX 085 079
07/21/2014 4:00 PM EDT Q 11.24 1,000 -0.03 TSX 085 009
07/21/2014 4:00 PM EDT Q 11.24 200 -0.03 TSX 085 072
07/21/2014 4:00 PM EDT Q 11.24 300 -0.03 TSX 085 053
07/21/2014 4:00 PM EDT Q 11.24 200 -0.03 TSX 085 079
07/21/2014 4:00 PM EDT Q 11.24 700 -0.03 TSX 085 072
07/21/2014 3:59 PM EDT 11.24 100 -0.03 TSX 053 053
07/21/2014 3:59 PM EDT 11.24 100 -0.03 TSX 053 053
07/21/2014 3:59 PM EDT 11.24 100 -0.03 TSX 053 053
07/21/2014 3:59 PM EDT W 11.24 100 -0.03 TSX 079 079
07/21/2014 3:59 PM EDT E 11.24 27 -0.03 TSX 007 083
07/21/2014 3:59 PM EDT 11.23 100 -0.04 TSX 039 039
07/21/2014 3:59 PM EDT E 11.23 28 -0.04 TSX 083 072
07/21/2014 3:59 PM EDT 11.23 200 -0.04 CX2 079 039
07/21/2014 3:59 PM EDT 11.23 100 -0.04 CX2 079 039
07/21/2014 3:59 PM EDT 11.23 100 -0.04 OMEGA 001 001
07/21/2014 3:59 PM EDT 11.23 100 -0.04 CX2 079 002
07/21/2014 3:59 PM EDT 11.23 100 -0.04 CX2 079 002
07/21/2014 3:59 PM EDT 11.23 100 -0.04 CX2 079 002
07/21/2014 3:59 PM EDT 11.23 100 -0.04 OMEGA 001 002
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.