TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 5.42
Dec 17, 2014, 11:04 PM EST
Change: 0.44 (8.84%)
Volume: 1,746,306
Day Low
5.00
Day High
5.45
Company Chart
Detailed Quote
Open: 5.09 EPS: -0.73
High: 5.45 Ex-Div Date: N/A
Low: 5.00 Dividend: N/A
Prev. Close: 4.98 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 117,522,140
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 0.951
Market Cap: 636,969,999 Exchange: TSX
Beta: 2.422 VWAP: 5.285861
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.42 N/A N/A 5.09 5.45 5.00 1.74 m 100% 0.44 8.835% 12/17/2014 4:00 PM
TSX 5.42 5.24 5.47 5.09 5.44 5.00 1.01 m 58.07% 0.41 8.184% 12/17/2014 4:00 PM
Alpha 5.42 N/A N/A 5.07 5.44 5.00 284.12 k 16.27% 0.41 8.184% 12/17/2014 3:59 PM
TMX Select 5.44 N/A N/A 5.01 5.45 5.01 46.30 k 2.65% 0.43 8.583% 12/17/2014 3:59 PM
Chi-X 5.43 N/A N/A 5.07 5.44 5.01 288.20 k 16.50% 0.45 9.036% 12/17/2014 3:59 PM
Omega 5.42 N/A N/A 5.09 5.44 5.03 30.80 k 1.76% 0.41 8.184% 12/17/2014 3:58 PM
Pure 5.43 N/A N/A 5.02 5.43 5.02 10.10 k 0.58% 0.41 8.167% 12/17/2014 3:59 PM
TriAct 5.39 N/A N/A 5.01 5.39 5.01 3,100 0.18% 0.32 6.318% 12/17/2014 3:34 PM
CX2 5.43 N/A N/A 5.02 5.44 5.02 69.20 k 3.96% 0.43 8.600% 12/17/2014 3:59 PM
LYNX 5.43 N/A N/A 5.27 5.43 5.21 400 0.02% 0.39 7.738% 12/17/2014 3:57 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
11:07 AM EST
December 08, 2014
IIROC Trade Resumption - FR - Canada Newswire
11:04 AM EST
December 08, 2014
IIROC Trading Halt - FR - Canada Newswire
10:58 AM EST
December 08, 2014
IIROC Trade Resumption - First Majestic Silver Corp. - Newsfile
10:56 AM EST
December 08, 2014
IIROC Trade Halt - First Majestic Silver Corp. - Newsfile
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:00 PM EST Q 5.42 100 0.44 TSX 079 072
12/17/2014 4:00 PM EST Q 5.42 500 0.44 TSX 072 072
12/17/2014 4:00 PM EST Q 5.42 400 0.44 TSX 053 072
12/17/2014 4:00 PM EST Q 5.42 700 0.44 TSX 085 072
12/17/2014 4:00 PM EST Q 5.42 1,900 0.44 TSX 085 002
12/17/2014 3:59 PM EST E 5.43 6 0.45 TSX 085 083
12/17/2014 3:59 PM EST 5.43 100 0.45 CX2 079 001
12/17/2014 3:59 PM EST 5.42 200 0.44 ALPHA 079 001
12/17/2014 3:59 PM EST 5.42 300 0.44 ALPHA 039 001
12/17/2014 3:59 PM EST 5.42 200 0.44 ALPHA 079 001
12/17/2014 3:59 PM EST 5.42 400 0.44 ALPHA 039 001
12/17/2014 3:59 PM EST 5.42 100 0.44 ALPHA 079 001
12/17/2014 3:59 PM EST E 5.42 87 0.44 TSX 083 080
12/17/2014 3:59 PM EST 5.42 100 0.44 ALPHA 079 079
12/17/2014 3:59 PM EST 5.42 100 0.44 CX2 001 001
12/17/2014 3:59 PM EST E 5.42 5 0.44 TSX 083 079
12/17/2014 3:59 PM EST 5.43 100 0.45 TSX 065 013
12/17/2014 3:59 PM EST 5.43 200 0.45 TSX 072 013
12/17/2014 3:59 PM EST 5.43 100 0.45 TSX 072 001
12/17/2014 3:59 PM EST W 5.43 100 0.45 CHIX 001 072
12/17/2014 3:59 PM EST W 5.43 100 0.45 TSX 072 001
12/17/2014 3:59 PM EST 5.43 300 0.45 TSX 039 039
12/17/2014 3:59 PM EST 5.43 100 0.45 TSX 072 001
12/17/2014 3:59 PM EST 5.43 100 0.45 CHIX 001 001
12/17/2014 3:59 PM EST 5.43 100 0.45 TSX 079 001
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