TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 7.365
Oct 23, 2014, 12:53 PM EDT
Change: -0.375 (-4.85%)
Volume: 508,663
Day Low
7.31
Day High
7.69
Company Chart
Detailed Quote
Open: 7.67 EPS: -0.47
High: 7.69 Ex-Div Date: N/A
Low: 7.31 Dividend: N/A
Prev. Close: 7.74 Yield: N/A
Bid: 7.38 Div. Frequency: N/A
Bid Size: 500 Shares Out.: 117,508,624
Ask: 7.37 P/E Ratio: N/A
Ask Size: 1,000 P/B Ratio: 1.299
Market Cap: 865,451,016 Exchange: TSX
Beta: 2.551 VWAP: 7.459788
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.37 7.38 7.37 7.67 7.69 7.31 508.66 k 100% -0.38 -4.845% 10/23/2014 12:52 PM
TSX 7.37 7.34 7.37 7.67 7.69 7.32 292.23 k 57.03% -0.37 -4.780% 10/23/2014 12:51 PM
Alpha 7.37 7.38 7.37 7.66 7.68 7.31 37.90 k 7.40% -0.37 -4.780% 10/23/2014 12:52 PM
TMX Select 7.34 7.37 7.39 7.69 7.69 7.32 10.50 k 2.05% -0.40 -5.168% 10/23/2014 12:35 PM
Chi-X 7.37 7.38 7.37 7.56 7.63 7.31 107.00 k 20.88% -0.38 -4.845% 10/23/2014 12:52 PM
Omega 7.36 7.37 7.39 7.63 7.63 7.31 9,000 1.76% -0.38 -4.910% 10/23/2014 12:44 PM
Pure 7.37 7.37 7.40 7.56 7.60 7.33 11.00 k 2.15% -0.37 -4.780% 10/23/2014 12:40 PM
TriAct 7.37 N/A N/A 7.58 7.65 7.33 40.70 k 7.94% -0.38 -4.906% 10/23/2014 12:52 PM
CX2 7.35 7.37 7.39 7.66 7.68 7.32 4,100 0.80% -0.37 -4.793% 10/23/2014 12:28 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 12:52 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:52 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:52 PM EDT 7.37 100 -0.37 ALPHA 065 014
10/23/2014 12:52 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:52 PM EDT 7.37 100 -0.37 ALPHA 065 001
10/23/2014 12:52 PM EDT 7.37 100 -0.37 ALPHA 065 001
10/23/2014 12:52 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:52 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:52 PM EDT 7.365 900 -0.38 TCM 002 089
10/23/2014 12:52 PM EDT 7.365 200 -0.38 CHIX 001 007
10/23/2014 12:51 PM EDT 7.365 800 -0.38 TCM 007 089
10/23/2014 12:51 PM EDT W 7.37 100 -0.37 TSX 007 007
10/23/2014 12:51 PM EDT W 7.37 100 -0.37 TSX 007 007
10/23/2014 12:49 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:48 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:48 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:48 PM EDT 7.365 100 -0.38 TSX 065 089
10/23/2014 12:48 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:48 PM EDT 7.365 200 -0.38 CHIX 001 007
10/23/2014 12:48 PM EDT 7.365 1,000 -0.38 TCM 009 089
10/23/2014 12:47 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:47 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:47 PM EDT 7.365 100 -0.38 TSX 065 089
10/23/2014 12:47 PM EDT 7.365 100 -0.38 CHIX 001 007
10/23/2014 12:47 PM EDT 7.365 100 -0.38 CHIX 001 007
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