TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 8.34
Oct 21, 2014, 12:24 PM EDT
Change: 0.07 (0.85%)
Volume: 148,319
Day Low
8.29
Day High
8.53
Company Chart
Detailed Quote
Open: 8.38 EPS: -0.47
High: 8.53 Ex-Div Date: N/A
Low: 8.29 Dividend: N/A
Prev. Close: 8.27 Yield: N/A
Bid: 8.33 Div. Frequency: N/A
Bid Size: 4,800 Shares Out.: 117,508,624
Ask: 8.34 P/E Ratio: N/A
Ask Size: 600 P/B Ratio: 1.463
Market Cap: 980,021,924 Exchange: TSX
Beta: 2.503 VWAP: 8.431231
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.34 8.33 8.34 8.38 8.53 8.29 148.31 k 100% 0.07 0.846% 10/21/2014 12:23 PM
TSX 8.36 8.33 8.34 8.38 8.53 8.30 93.11 k 62.78% 0.09 1.088% 10/21/2014 12:23 PM
Alpha 8.36 8.33 8.34 8.30 8.53 8.30 23.30 k 15.71% 0.09 1.088% 10/21/2014 12:23 PM
TMX Select 8.35 8.32 8.36 8.40 8.51 8.35 5,600 3.78% 0.08 0.967% 10/21/2014 12:23 PM
Chi-X 8.34 8.33 8.34 8.30 8.53 8.29 16.80 k 11.33% 0.06 0.725% 10/21/2014 12:23 PM
Omega 8.37 8.32 8.36 8.37 8.50 8.37 3,700 2.49% 0.09 1.087% 10/21/2014 12:10 PM
Pure 8.39 8.30 8.34 8.41 8.48 8.39 1,700 1.15% 0.11 1.329% 10/21/2014 12:04 PM
TriAct 8.49 N/A N/A 8.45 8.53 8.38 900 0.61% 0.23 2.783% 10/21/2014 10:41 AM
CX2 8.35 8.33 8.35 8.36 8.53 8.35 3,200 2.16% 0.07 0.845% 10/21/2014 12:23 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 12:23 PM EDT 8.34 100 0.07 CHIX 001 001
10/21/2014 12:23 PM EDT 8.34 100 0.07 CHIX 001 001
10/21/2014 12:23 PM EDT 8.35 100 0.08 CX2 079 090
10/21/2014 12:23 PM EDT 8.36 100 0.09 CHIX 001 090
10/21/2014 12:23 PM EDT 8.36 100 0.09 CHIX 001 090
10/21/2014 12:23 PM EDT 8.36 100 0.09 TSX 079 079
10/21/2014 12:23 PM EDT 8.36 100 0.09 TSX 001 090
10/21/2014 12:23 PM EDT 8.36 100 0.09 TSX 079 090
10/21/2014 12:23 PM EDT 8.36 300 0.09 TSX 079 090
10/21/2014 12:23 PM EDT 8.36 100 0.09 ALPHA 090 090
10/21/2014 12:23 PM EDT W 8.35 100 0.08 TMX 001 001
10/21/2014 12:23 PM EDT 8.37 100 0.10 CX2 080 001
10/21/2014 12:18 PM EDT 8.37 100 0.10 CHIX 001 039
10/21/2014 12:18 PM EDT 8.37 100 0.10 TSX 001 001
10/21/2014 12:18 PM EDT 8.37 100 0.10 TSX 001 039
10/21/2014 12:18 PM EDT 8.37 100 0.10 ALPHA 001 079
10/21/2014 12:18 PM EDT 8.37 100 0.10 ALPHA 090 001
10/21/2014 12:18 PM EDT 8.37 100 0.10 CX2 079 053
10/21/2014 12:14 PM EDT 8.38 100 0.11 ALPHA 009 123
10/21/2014 12:12 PM EDT 8.38 100 0.11 TSX 079 072
10/21/2014 12:12 PM EDT 8.38 100 0.11 TSX 079 053
10/21/2014 12:12 PM EDT 8.38 100 0.11 TSX 079 053
10/21/2014 12:12 PM EDT 8.38 100 0.11 TSX 079 079
10/21/2014 12:11 PM EDT 8.37 100 0.10 ALPHA 090 001
10/21/2014 12:11 PM EDT W 8.37 100 0.10 CX2 001 001
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