TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 4.54
Nov 28, 2014, 5:20 PM EST
Change: -0.56 (-10.98%)
Volume: 1,417,317
Day Low
4.52
Day High
5.17
Company Chart
Detailed Quote
Open: 5.12 EPS: -0.73
High: 5.17 Ex-Div Date: N/A
Low: 4.52 Dividend: N/A
Prev. Close: 5.10 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 117,522,140
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.814
Market Cap: 533,550,516 Exchange: TSX
Beta: 2.613 VWAP: 4.714253
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.54 N/A N/A 5.12 5.17 4.52 1.41 m 100% -0.56 -10.980% 11/28/2014 4:00 PM
TSX 4.54 4.52 4.55 5.05 5.10 4.52 886.49 k 62.55% -0.56 -10.980% 11/28/2014 4:00 PM
Alpha 4.54 N/A 4.55 5.06 5.08 4.52 178.12 k 12.57% -0.56 -10.980% 11/28/2014 3:59 PM
TMX Select 4.55 N/A N/A 5.01 5.01 4.53 25.70 k 1.81% -0.55 -10.784% 11/28/2014 3:59 PM
Chi-X 4.53 N/A N/A 5.12 5.17 4.52 242.80 k 17.13% -0.54 -10.651% 11/28/2014 3:59 PM
Omega 4.54 N/A N/A 4.79 4.84 4.53 17.10 k 1.21% -0.50 -9.921% 11/28/2014 3:59 PM
Pure 4.54 N/A N/A 5.12 5.17 4.53 12.40 k 0.87% -0.50 -9.921% 11/28/2014 3:58 PM
TriAct 4.64 N/A N/A 5.10 5.10 4.60 17.40 k 1.23% -0.41 -8.111% 11/28/2014 3:08 PM
CX2 4.55 N/A N/A 5.12 5.12 4.52 37.30 k 2.63% -0.55 -10.784% 11/28/2014 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
11/28/2014 4:00 PM EST Q 4.54 900 -0.56 TSX 053 079
11/28/2014 4:00 PM EST Q 4.54 300 -0.56 TSX 072 079
11/28/2014 4:00 PM EST Q 4.54 1,000 -0.56 TSX 072 079
11/28/2014 4:00 PM EST Q 4.54 100 -0.56 TSX 053 053
11/28/2014 4:00 PM EST Q 4.54 300 -0.56 TSX 072 079
11/28/2014 4:00 PM EST Q 4.54 700 -0.56 TSX 072 079
11/28/2014 3:59 PM EST 4.53 100 -0.57 CHIX 001 001
11/28/2014 3:59 PM EST 4.53 100 -0.57 TSX 039 053
11/28/2014 3:59 PM EST W 4.54 200 -0.56 CHIX 001 001
11/28/2014 3:59 PM EST 4.54 100 -0.56 CHIX 001 001
11/28/2014 3:59 PM EST 4.55 100 -0.55 TSX 001 039
11/28/2014 3:59 PM EST 4.55 100 -0.55 TSX 013 039
11/28/2014 3:59 PM EST 4.55 100 -0.55 CX2 002 001
11/28/2014 3:59 PM EST 4.55 300 -0.55 CX2 002 001
11/28/2014 3:59 PM EST 4.55 200 -0.55 CX2 002 001
11/28/2014 3:59 PM EST 4.55 200 -0.55 CX2 002 079
11/28/2014 3:59 PM EST 4.55 200 -0.55 TMX 002 001
11/28/2014 3:59 PM EST 4.55 100 -0.55 TMX 001 001
11/28/2014 3:59 PM EST 4.545 100 -0.56 CHIX 013 001
11/28/2014 3:59 PM EST 4.54 100 -0.56 TSX 079 065
11/28/2014 3:59 PM EST 4.54 100 -0.56 TSX 001 065
11/28/2014 3:59 PM EST 4.54 400 -0.56 TSX 079 065
11/28/2014 3:59 PM EST 4.54 200 -0.56 ALPHA 039 065
11/28/2014 3:59 PM EST W 4.54 200 -0.56 ALPHA 079 079
11/28/2014 3:59 PM EST 4.53 100 -0.57 TSX 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