TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 11.01
Aug 29, 2014, 1:03 AM EDT
Change: 0.14 (1.29%)
Volume: 485,359

Day Low
10.93
Day High
11.12
Company Chart
Detailed Quote
Open: 11.09 EPS: -0.47
High: 11.12 Ex-Div Date: N/A
Low: 10.93 Dividend: N/A
Prev. Close: 10.87 Yield: N/A
Bid: 10.95 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 117,498,624
Ask: 11.05 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 1.991
Market Cap: 1,293,659,850 Exchange: TSX
Beta: 2.245 VWAP: 11.002889
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.01 10.95 11.05 11.09 11.12 10.93 485.35 k 100% 0.14 1.288% 08/28/2014 4:00 PM
TSX 11.01 10.95 11.05 11.09 11.11 10.93 212.95 k 43.88% 0.14 1.288% 08/28/2014 4:00 PM
Alpha 11.01 N/A N/A 11.06 11.07 10.93 73.70 k 15.18% 0.14 1.288% 08/28/2014 3:59 PM
TMX Select 11.01 N/A N/A 11.04 11.05 10.94 13.10 k 2.70% 0.14 1.288% 08/28/2014 3:59 PM
Chi-X 11.02 N/A N/A 11.12 11.12 10.93 94.00 k 19.37% 0.14 1.334% 08/28/2014 3:59 PM
Omega 11.02 N/A 11.20 11.01 11.05 10.97 8,500 1.75% 0.14 1.287% 08/28/2014 3:59 PM
Pure 11.02 N/A 11.20 10.97 11.05 10.97 1,900 0.39% 0.15 1.380% 08/28/2014 3:45 PM
TriAct 11.02 N/A N/A 11.10 11.10 10.96 69.60 k 14.34% 0.14 1.287% 08/28/2014 3:58 PM
CX2 11.02 N/A N/A 11.04 11.05 10.94 11.60 k 2.39% 0.15 1.380% 08/28/2014 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
08/28/2014 4:00 PM EDT Q 11.01 100 0.14 TSX 039 065
08/28/2014 4:00 PM EDT Q 11.01 1,000 0.14 TSX 039 007
08/28/2014 4:00 PM EDT Q 11.01 1,700 0.14 TSX 079 007
08/28/2014 4:00 PM EDT Q 11.01 1,400 0.14 TSX 079 007
08/28/2014 4:00 PM EDT Q 11.01 1,500 0.14 TSX 072 007
08/28/2014 4:00 PM EDT Q 11.01 5,000 0.14 TSX 079 007
08/28/2014 4:00 PM EDT Q 11.01 300 0.14 TSX 001 007
08/28/2014 4:00 PM EDT Q 11.01 400 0.14 TSX 001 007
08/28/2014 4:00 PM EDT Q 11.01 600 0.14 TSX 001 007
08/28/2014 4:00 PM EDT Q 11.01 1,900 0.14 TSX 001 007
08/28/2014 4:00 PM EDT Q 11.01 3,300 0.14 TSX 053 007
08/28/2014 4:00 PM EDT Q 11.01 500 0.14 TSX 079 007
08/28/2014 4:00 PM EDT Q 11.01 2,200 0.14 TSX 079 007
08/28/2014 4:00 PM EDT Q 11.01 700 0.14 TSX 079 007
08/28/2014 4:00 PM EDT Q 11.01 200 0.14 TSX 079 072
08/28/2014 4:00 PM EDT Q 11.01 700 0.14 TSX 079 123
08/28/2014 4:00 PM EDT Q 11.01 600 0.14 TSX 079 013
08/28/2014 4:00 PM EDT Q 11.01 100 0.14 TSX 014 013
08/28/2014 4:00 PM EDT Q 11.01 100 0.14 TSX 053 053
08/28/2014 3:59 PM EDT 11.01 400 0.14 TSX 079 053
08/28/2014 3:59 PM EDT 11.01 1,500 0.14 TSX 079 053
08/28/2014 3:59 PM EDT 11.01 300 0.14 TSX 079 053
08/28/2014 3:59 PM EDT 11.01 200 0.14 TSX 079 053
08/28/2014 3:59 PM EDT 11.01 400 0.14 TSX 072 053
08/28/2014 3:59 PM EDT 11.01 100 0.14 TSX 079 053
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.