First Majestic Silver Corp.

Market: CDN Consolidated | May 25, 2015, 11:04 PM EDT

FR
$ 6.28
Change:
-0.15 (-2.33%)
Volume:
209,669

Day Low 6.27
Day High 6.39


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 6.35
High: 6.39
Bid: 0.00
Bid Size: 0
Beta: 2.629
Prev. Close: 6.43
Low: 6.27
Ask: 0.00
Ask Size: 0
VWAP: 6.308138
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 122,214,640
P/E Ratio: N/A
EPS: N/A
Yield: N/A
Ex-Div Date: N/A
Market Cap: 767,507,939
P/B Ratio: 1.230
Exchange: TSX

News Headlines for First Majestic Silver Corp.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.28 N/A N/A 6.35 6.39 6.27 209.66 k 100% -0.15 -2.333% 05/25/2015 4:00 PM
TSX 6.28 6.27 6.31 6.35 6.39 6.28 137.67 k 65.66% -0.15 -2.333% 05/25/2015 4:00 PM
Alpha 6.27 N/A N/A 6.37 6.39 6.27 27.30 k 13.02% -0.15 -2.336% 05/25/2015 3:59 PM
TMX Select 6.28 N/A N/A 6.34 6.34 6.28 1,800 0.86% -0.15 -2.333% 05/25/2015 3:59 PM
Chi-X 6.27 N/A N/A 6.37 6.39 6.27 24.90 k 11.88% -0.16 -2.413% 05/25/2015 3:59 PM
Omega 6.28 N/A N/A 6.29 6.30 6.28 2,300 1.10% -0.15 -2.333% 05/25/2015 3:59 PM
Pure 6.30 N/A N/A 6.37 6.37 6.28 2,900 1.38% -0.13 -2.022% 05/25/2015 3:49 PM
TriAct 6.18 N/A N/A 0.00 0.00 0.00 7,825 3.73% 0.00 0.00% 05/25/2015 3:11 PM
CX2 6.28 N/A N/A 6.37 6.37 6.28 4,967 2.37% -0.15 -2.333% 05/25/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/25/2015 4:00 PM EDT Q 6.28 1 -0.15 TSX 007 083
05/25/2015 4:00 PM EDT Q 6.28 100 -0.15 TSX 053 015
05/25/2015 4:00 PM EDT Q 6.28 100 -0.15 TSX 053 015
05/25/2015 3:59 PM EDT 6.27 100 -0.16 CHIX 001 001
05/25/2015 3:59 PM EDT 6.27 100 -0.16 ALPHA 079 001
05/25/2015 3:59 PM EDT 6.27 200 -0.16 CHIX 001 001
05/25/2015 3:59 PM EDT 6.28 800 -0.15 CX2 039 001
05/25/2015 3:59 PM EDT 6.28 100 -0.15 OMEGA 001 001
05/25/2015 3:59 PM EDT 6.27 100 -0.16 CHIX 001 001
05/25/2015 3:59 PM EDT 6.27 100 -0.16 CHIX 001 001
05/25/2015 3:59 PM EDT 6.27 200 -0.16 ALPHA 039 065
05/25/2015 3:59 PM EDT E 6.28 64 -0.15 CX2 080 015
05/25/2015 3:59 PM EDT E 6.28 82 -0.15 CX2 080 015
05/25/2015 3:59 PM EDT E 6.28 8 -0.15 TSX 083 072
05/25/2015 3:59 PM EDT 6.28 100 -0.15 TSX 079 015
05/25/2015 3:59 PM EDT 6.28 400 -0.15 TSX 039 001
05/25/2015 3:59 PM EDT 6.28 700 -0.15 TSX 053 001
05/25/2015 3:59 PM EDT 6.28 100 -0.15 ALPHA 079 072
05/25/2015 3:59 PM EDT 6.28 500 -0.15 TMX 101 079
05/25/2015 3:59 PM EDT 6.28 100 -0.15 TSX 053 001
05/25/2015 3:59 PM EDT 6.28 300 -0.15 TSX 009 001
05/25/2015 3:59 PM EDT 6.28 100 -0.15 TSX 053 053
05/25/2015 3:58 PM EDT 6.28 100 -0.15 TSX 009 065
05/25/2015 3:58 PM EDT 6.28 100 -0.15 TSX 053 053
05/25/2015 3:58 PM EDT 6.28 100 -0.15 TSX 053 053
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 Terms of Use.