First Majestic Silver Corp.

Market: CDN Consolidated | Apr 21, 2015, 11:30 PM EDT

FR
$ 6.13
Change:
-0.06 (-0.97%)
Volume:
745,909

Day Low 6.06
Day High 6.25


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 6.16
High: 6.25
Bid: 0
Bid Size: 0
Beta: 2.526
Prev. Close: 6.19
Low: 6.06
Ask: 0
Ask Size: 0
VWAP: 6.126164
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: 720,855,143
P/B Ratio: 1.230
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 6.13 N/A N/A 6.16 6.25 6.06 745.90 k 100% -0.06 -0.969% 04/21/2015 4:00 PM
TSX 6.13 6.12 6.16 6.16 6.24 6.07 348.18 k 46.71% -0.06 -0.969% 04/21/2015 4:00 PM
Alpha 6.13 N/A N/A 6.16 6.22 6.07 77.10 k 10.34% -0.05 -0.809% 04/21/2015 3:59 PM
TMX Select 6.12 N/A N/A 6.16 6.25 6.06 14.20 k 1.90% -0.07 -1.131% 04/21/2015 3:59 PM
Chi-X 6.13 N/A N/A 6.14 6.24 6.07 253.70 k 34.04% -0.06 -0.889% 04/21/2015 3:59 PM
Omega 6.11 N/A N/A 6.15 6.25 6.08 5,600 0.75% -0.07 -1.053% 04/21/2015 3:54 PM
Pure 6.12 N/A N/A 6.15 6.16 6.08 2,100 0.28% -0.06 -0.971% 04/21/2015 3:55 PM
TriAct 6.18 N/A N/A 0.00 0.00 0.00 2,823 0.38% 0.00 0.00% 04/21/2015 3:59 PM
CX2 6.12 N/A N/A 6.16 6.25 6.06 38.40 k 5.15% -0.06 -0.971% 04/21/2015 3:59 PM
LYNX 6.12 N/A N/A 6.16 6.16 6.11 3,300 0.44% -0.05 -0.810% 04/21/2015 3:53 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/21/2015 4:00 PM EDT Q 6.13 72 -0.06 TSX 002 083
04/21/2015 4:00 PM EDT Q 6.13 100 -0.06 TSX 101 079
04/21/2015 4:00 PM EDT Q 6.13 200 -0.06 TSX 101 079
04/21/2015 4:00 PM EDT Q 6.13 100 -0.06 TSX 002 079
04/21/2015 4:00 PM EDT Q 6.13 100 -0.06 TSX 002 015
04/21/2015 4:00 PM EDT Q 6.13 100 -0.06 TSX 002 015
04/21/2015 4:00 PM EDT Q 6.13 500 -0.06 TSX 053 072
04/21/2015 4:00 PM EDT Q 6.13 700 -0.06 TSX 053 079
04/21/2015 4:00 PM EDT Q 6.13 200 -0.06 TSX 053 072
04/21/2015 4:00 PM EDT Q 6.13 200 -0.06 TSX 053 079
04/21/2015 4:00 PM EDT Q 6.13 300 -0.06 TSX 053 053
04/21/2015 4:00 PM EDT Q 6.13 200 -0.06 TSX 053 053
04/21/2015 3:59 PM EDT 6.13 100 -0.06 CHIX 001 001
04/21/2015 3:59 PM EDT 6.13 100 -0.06 CHIX 001 001
04/21/2015 3:59 PM EDT 6.13 100 -0.06 CHIX 001 001
04/21/2015 3:59 PM EDT 6.13 100 -0.06 CHIX 001 001
04/21/2015 3:59 PM EDT 6.13 100 -0.06 CHIX 001 001
04/21/2015 3:59 PM EDT 6.125 100 -0.07 CHIX 001 001
04/21/2015 3:59 PM EDT 6.12 100 -0.07 CX2 001 079
04/21/2015 3:59 PM EDT W 6.12 200 -0.07 TSX 079 001
04/21/2015 3:59 PM EDT W 6.12 400 -0.07 TSX 079 001
04/21/2015 3:59 PM EDT W 6.12 600 -0.07 TMX 039 001
04/21/2015 3:59 PM EDT W 6.12 300 -0.07 TMX 079 001
04/21/2015 3:59 PM EDT 6.13 200 -0.06 TSX 053 079
04/21/2015 3:59 PM EDT 6.13 100 -0.06 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 Terms of Use.