TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 10.93
Jul 24, 2014, 2:11 AM EDT
Change: -0.12 (-1.09%)
Volume: 326,462

Day Low
10.90
Day High
11.18
Company Chart
Detailed Quote
Open: 11.04 EPS: -0.54
High: 11.18 Ex-Div Date: N/A
Low: 10.90 Dividend: N/A
Prev. Close: 11.05 Yield: N/A
Bid: 10.90 Div. Frequency: N/A
Bid Size: 4,500 Shares Out.: 117,538,624
Ask: 11.00 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 2.047
Market Cap: 1,284,697,160 Exchange: TSX
Beta: 2.243 VWAP: 10.295057
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.93 10.90 11.00 11.04 11.18 10.90 326.46 k 100% -0.12 -1.086% 07/23/2014 4:00 PM
TSX 10.93 10.90 11.00 11.04 11.18 10.90 151.26 k 46.33% -0.12 -1.086% 07/23/2014 4:00 PM
Alpha 10.93 N/A N/A 11.04 11.17 10.90 45.20 k 13.85% -0.12 -1.086% 07/23/2014 3:59 PM
TMX Select 10.92 N/A N/A 11.04 11.18 10.90 22.50 k 6.89% -0.13 -1.177% 07/23/2014 3:59 PM
Chi-X 10.92 N/A N/A 11.04 11.17 10.90 57.70 k 17.67% -0.13 -1.177% 07/23/2014 3:59 PM
Omega 10.93 N/A N/A 11.05 11.18 10.90 14.60 k 4.47% -0.12 -1.086% 07/23/2014 3:59 PM
Pure 10.91 9.94 12.16 10.97 11.11 10.90 3,400 1.04% -0.15 -1.356% 07/23/2014 3:56 PM
TriAct 10.91 N/A N/A 10.97 11.15 10.91 6,100 1.87% -0.27 -2.416% 07/23/2014 3:53 PM
CX2 10.92 N/A N/A 11.04 11.17 10.90 25.70 k 7.87% -0.14 -1.266% 07/23/2014 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
07/23/2014 4:00 PM EDT Q 10.93 100 -0.12 TSX 053 079
07/23/2014 4:00 PM EDT Q 10.93 100 -0.12 TSX 065 079
07/23/2014 4:00 PM EDT Q 10.93 100 -0.12 TSX 065 072
07/23/2014 3:59 PM EDT 10.92 100 -0.13 CHIX 001 015
07/23/2014 3:59 PM EDT 10.93 400 -0.12 TSX 013 072
07/23/2014 3:59 PM EDT 10.93 100 -0.12 TSX 013 001
07/23/2014 3:59 PM EDT 10.93 200 -0.12 TSX 013 079
07/23/2014 3:59 PM EDT 10.93 200 -0.12 TSX 002 079
07/23/2014 3:59 PM EDT 10.92 200 -0.13 TSX 079 079
07/23/2014 3:59 PM EDT 10.93 200 -0.12 ALPHA 013 079
07/23/2014 3:59 PM EDT 10.92 100 -0.13 CX2 079 079
07/23/2014 3:59 PM EDT 10.92 100 -0.13 CX2 079 079
07/23/2014 3:59 PM EDT 10.92 200 -0.13 TMX 079 079
07/23/2014 3:59 PM EDT 10.92 200 -0.13 CHIX 001 015
07/23/2014 3:59 PM EDT 10.92 200 -0.13 CHIX 001 015
07/23/2014 3:59 PM EDT 10.92 200 -0.13 CHIX 001 015
07/23/2014 3:59 PM EDT W 10.93 100 -0.12 TSX 001 079
07/23/2014 3:59 PM EDT 10.93 100 -0.12 CHIX 001 001
07/23/2014 3:59 PM EDT 10.93 100 -0.12 CHIX 001 001
07/23/2014 3:59 PM EDT 10.93 200 -0.12 CX2 039 079
07/23/2014 3:59 PM EDT 10.93 200 -0.12 CX2 039 079
07/23/2014 3:59 PM EDT 10.92 200 -0.13 CX2 079 039
07/23/2014 3:59 PM EDT 10.92 100 -0.13 CX2 079 039
07/23/2014 3:59 PM EDT 10.93 100 -0.12 OMEGA 001 001
07/23/2014 3:59 PM EDT 10.93 200 -0.12 CX2 007 079
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.