TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 10.10
Sep 17, 2014, 5:18 AM EDT
Change: -0.02 (-0.20%)
Volume: 345,879
Day Low
9.95
Day High
10.24
Company Chart
Detailed Quote
Open: 10.08 EPS: -0.47
High: 10.24 Ex-Div Date: N/A
Low: 9.95 Dividend: N/A
Prev. Close: 10.12 Yield: N/A
Bid: 10.02 Div. Frequency: N/A
Bid Size: 100 Shares Out.: 117,498,624
Ask: 10.24 P/E Ratio: N/A
Ask Size: 1,300 P/B Ratio: 1.810
Market Cap: 1,186,736,102 Exchange: TSX
Beta: 2.206 VWAP: 10.134925
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.10 10.02 10.24 10.08 10.24 9.95 345.87 k 100% -0.02 -0.198% 09/16/2014 4:00 PM
TSX 10.10 10.02 10.24 10.08 10.23 9.95 190.87 k 55.19% -0.02 -0.198% 09/16/2014 4:00 PM
Alpha 10.10 N/A N/A 10.07 10.24 9.96 41.00 k 11.85% -0.02 -0.198% 09/16/2014 3:59 PM
TMX Select 10.10 N/A N/A 10.05 10.24 9.95 15.90 k 4.60% -0.02 -0.198% 09/16/2014 3:59 PM
Chi-X 10.10 N/A N/A 10.10 10.23 9.95 66.90 k 19.34% -0.02 -0.198% 09/16/2014 3:59 PM
Omega 10.10 N/A N/A 9.96 10.24 9.96 7,100 2.05% -0.02 -0.198% 09/16/2014 3:59 PM
Pure 10.10 N/A N/A 9.99 10.24 9.99 5,500 1.59% -0.02 -0.198% 09/16/2014 3:59 PM
TriAct 10.13 N/A N/A 10.01 10.24 9.98 8,900 2.57% -0.02 -0.197% 09/16/2014 3:54 PM
CX2 10.10 N/A N/A 10.15 10.23 9.98 9,700 2.80% -0.01 -0.099% 09/16/2014 3:59 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
1:54 PM EDT
August 22, 2014
First Majestic to List on the Mexican Stock Exchange - Canada Newswire
1:54 PM EDT
August 22, 2014
First Majestic to List on the Mexican Stock Exchange - PR Newswire
7:00 AM EDT
August 13, 2014
First Majestic Reports Second Quarter Financial Results - PR Newswire
7:00 AM EDT
August 13, 2014
First Majestic Reports Second Quarter Financial Results - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 4:00 PM EDT Q 10.10 700 -0.02 TSX 079 039
09/16/2014 4:00 PM EDT Q 10.10 1,000 -0.02 TSX 053 039
09/16/2014 4:00 PM EDT Q 10.10 700 -0.02 TSX 053 039
09/16/2014 4:00 PM EDT Q 10.10 400 -0.02 TSX 072 039
09/16/2014 4:00 PM EDT Q 10.10 500 -0.02 TSX 053 039
09/16/2014 4:00 PM EDT Q 10.10 400 -0.02 TSX 001 039
09/16/2014 4:00 PM EDT Q 10.10 100 -0.02 TSX 001 039
09/16/2014 4:00 PM EDT Q 10.10 100 -0.02 TSX 001 039
09/16/2014 4:00 PM EDT Q 10.10 600 -0.02 TSX 001 039
09/16/2014 4:00 PM EDT Q 10.10 900 -0.02 TSX 053 039
09/16/2014 4:00 PM EDT Q 10.10 600 -0.02 TSX 079 039
09/16/2014 4:00 PM EDT Q 10.10 100 -0.02 TSX 079 039
09/16/2014 4:00 PM EDT Q 10.10 100 -0.02 TSX 079 039
09/16/2014 3:59 PM EDT 10.10 100 -0.02 CHIX 001 001
09/16/2014 3:59 PM EDT 10.10 200 -0.02 CHIX 001 001
09/16/2014 3:59 PM EDT 10.10 200 -0.02 CHIX 001 001
09/16/2014 3:59 PM EDT 10.10 100 -0.02 CHIX 001 001
09/16/2014 3:59 PM EDT 10.105 100 -0.02 CHIX 001 001
09/16/2014 3:59 PM EDT 10.11 100 -0.01 CHIX 001 001
09/16/2014 3:59 PM EDT 10.105 100 -0.02 CHIX 001 001
09/16/2014 3:59 PM EDT 10.10 100 -0.02 CX2 001 053
09/16/2014 3:59 PM EDT 10.10 100 -0.02 TMX 039 079
09/16/2014 3:59 PM EDT 10.10 100 -0.02 PURE 079 001
09/16/2014 3:59 PM EDT W 10.10 300 -0.02 TSX 079 001
09/16/2014 3:59 PM EDT 10.11 100 -0.01 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 and TMX Group Terms of Use.