First Majestic Silver Corp.

Market: CDN Consolidated | Apr 1, 2015, 3:45 AM EDT

FR
$ 6.82
Change:
-0.27 (-3.81%)
Volume:
1,297,027

Day Low 6.70
Day High 7.17
52 Week Low 3.81
52 Week High 12.27


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 7.03
High: 7.17
Bid: 0.00
Bid Size: 0
Beta: 2.663
Prev. Close: 7.09
Low: 6.70
Ask: 0.00
Ask Size: 0
VWAP: 6.838064
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 117,594,640
P/E Ratio: N/A
EPS: -0.52
Yield: N/A
Ex-Div Date: N/A
Market Cap: 801,995,445
P/B Ratio: 1.083
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 6.82 N/A N/A 7.03 7.17 6.70 1.29 m 100% -0.27 -3.808% 03/31/2015 4:00 PM
TSX 6.83 6.60 7.08 7.03 7.17 6.70 912.46 k 70.35% -0.26 -3.667% 03/31/2015 4:00 PM
Alpha 6.84 N/A N/A 7.05 7.07 6.70 127.91 k 9.86% -0.23 -3.253% 03/31/2015 3:59 PM
TMX Select 6.83 N/A N/A 7.03 7.07 6.70 37.90 k 2.92% -0.26 -3.667% 03/31/2015 4:00 PM
Chi-X 6.82 N/A N/A 7.11 7.12 6.70 107.30 k 8.27% -0.26 -3.672% 03/31/2015 4:00 PM
Omega 6.84 N/A N/A 7.07 7.07 6.70 34.60 k 2.67% -0.25 -3.526% 03/31/2015 3:59 PM
Pure 6.83 N/A N/A 7.04 7.04 6.70 10.50 k 0.81% -0.26 -3.667% 03/31/2015 3:54 PM
TriAct 6.18 N/A N/A 0.00 0.00 0.00 37.75 k 2.91% 0.00 0.00% 03/31/2015 3:59 PM
CX2 6.85 N/A N/A 7.04 7.07 6.70 23.80 k 1.83% -0.24 -3.385% 03/31/2015 3:59 PM
LYNX 6.82 N/A N/A 7.08 7.08 6.74 4,800 0.37% -0.55 -7.463% 03/31/2015 4:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/31/2015 4:00 PM EDT 6.82 800 -0.27 LYNX 057 079
03/31/2015 4:00 PM EDT 6.82 300 -0.27 LYNX 057 079
03/31/2015 4:00 PM EDT 6.82 200 -0.27 CHIX 001 001
03/31/2015 4:00 PM EDT 6.82 100 -0.27 LYNX 057 079
03/31/2015 4:00 PM EDT Q 6.83 25 -0.26 TSX 011 083
03/31/2015 4:00 PM EDT Q 6.83 18 -0.26 TSX 083 065
03/31/2015 4:00 PM EDT Q 6.83 400 -0.26 TSX 079 053
03/31/2015 4:00 PM EDT Q 6.83 400 -0.26 TSX 079 053
03/31/2015 4:00 PM EDT Q 6.83 600 -0.26 TSX 079 053
03/31/2015 4:00 PM EDT Q 6.83 100 -0.26 TSX 079 053
03/31/2015 4:00 PM EDT Q 6.83 300 -0.26 TSX 079 079
03/31/2015 4:00 PM EDT Q 6.83 300 -0.26 TSX 079 079
03/31/2015 4:00 PM EDT Q 6.83 200 -0.26 TSX 053 053
03/31/2015 4:00 PM EDT Q 6.83 200 -0.26 TSX 053 053
03/31/2015 4:00 PM EDT Q 6.83 100 -0.26 TSX 053 053
03/31/2015 4:00 PM EDT Q 6.83 100 -0.26 TSX 053 053
03/31/2015 4:00 PM EDT Q 6.83 300 -0.26 TSX 053 015
03/31/2015 4:00 PM EDT Q 6.83 200 -0.26 TSX 053 079
03/31/2015 4:00 PM EDT Q 6.83 700 -0.26 TSX 053 072
03/31/2015 4:00 PM EDT Q 6.83 100 -0.26 TSX 053 065
03/31/2015 4:00 PM EDT Q 6.83 300 -0.26 TSX 053 065
03/31/2015 4:00 PM EDT Q 6.83 100 -0.26 TSX 011 065
03/31/2015 4:00 PM EDT 6.82 100 -0.27 TMX 039 079
03/31/2015 3:59 PM EDT 6.84 100 -0.25 CHIX 001 001
03/31/2015 3:59 PM EDT 6.84 800 -0.25 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