TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 6.60
Oct 30, 2014, 1:14 PM EDT
Change: -0.39 (-5.58%)
Volume: 875,411
Day Low
6.48
Day High
6.86
Company Chart
Detailed Quote
Open: 6.80 EPS: -0.47
High: 6.86 Ex-Div Date: N/A
Low: 6.48 Dividend: N/A
Prev. Close: 6.99 Yield: N/A
Bid: 6.60 Div. Frequency: N/A
Bid Size: 7,600 Shares Out.: 117,508,624
Ask: 6.61 P/E Ratio: N/A
Ask Size: 6,500 P/B Ratio: 1.170
Market Cap: 775,556,918 Exchange: TSX
Beta: 2.623 VWAP: 6.620748
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.60 6.60 6.61 6.80 6.86 6.48 875.41 k 100% -0.39 -5.579% 10/30/2014 1:14 PM
TSX 6.60 6.60 6.61 6.80 6.86 6.48 626.60 k 71.58% -0.39 -5.579% 10/30/2014 1:14 PM
Alpha 6.61 6.60 6.61 6.85 6.85 6.48 68.81 k 7.86% -0.38 -5.436% 10/30/2014 1:12 PM
TMX Select 6.63 6.60 6.62 6.81 6.81 6.48 15.90 k 1.82% -0.36 -5.150% 10/30/2014 1:05 PM
Chi-X 6.61 6.60 6.61 6.82 6.85 6.48 101.50 k 11.59% -0.38 -5.436% 10/30/2014 1:12 PM
Omega 6.60 6.59 6.62 6.70 6.70 6.49 4,800 0.55% -0.41 -5.849% 10/30/2014 1:11 PM
Pure 6.62 6.60 6.61 6.86 6.86 6.48 12.40 k 1.42% -0.41 -5.832% 10/30/2014 12:54 PM
TriAct 6.61 N/A N/A 6.70 6.72 6.49 13.20 k 1.51% -0.41 -5.845% 10/30/2014 1:11 PM
CX2 6.60 6.60 6.61 6.84 6.85 6.48 32.00 k 3.66% -0.39 -5.579% 10/30/2014 1:12 PM
LYNX 6.65 N/A N/A 6.67 6.67 6.65 200 0.02% -0.72 -9.769% 10/30/2014 10:41 AM

All times are in ET.

News Headlines for First Majestic Silver Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 1:14 PM EDT 6.60 100 -0.39 TSX 054 039
10/30/2014 1:14 PM EDT 6.60 100 -0.39 TSX 054 039
10/30/2014 1:13 PM EDT 6.60 100 -0.39 TSX 054 039
10/30/2014 1:13 PM EDT 6.60 100 -0.39 TSX 054 039
10/30/2014 1:13 PM EDT 6.60 100 -0.39 TSX 079 039
10/30/2014 1:13 PM EDT 6.60 100 -0.39 TSX 079 039
10/30/2014 1:13 PM EDT 6.60 100 -0.39 TSX 079 039
10/30/2014 1:12 PM EDT 6.60 100 -0.39 CX2 079 079
10/30/2014 1:12 PM EDT 6.60 100 -0.39 CX2 079 079
10/30/2014 1:12 PM EDT 6.61 100 -0.38 CHIX 001 001
10/30/2014 1:12 PM EDT 6.61 100 -0.38 CHIX 001 001
10/30/2014 1:12 PM EDT 6.61 400 -0.38 TSX 090 079
10/30/2014 1:12 PM EDT 6.61 100 -0.38 TSX 053 079
10/30/2014 1:12 PM EDT 6.61 400 -0.38 TSX 079 079
10/30/2014 1:12 PM EDT 6.61 200 -0.38 TSX 079 079
10/30/2014 1:12 PM EDT 6.61 100 -0.38 TSX 079 079
10/30/2014 1:12 PM EDT 6.61 200 -0.38 TSX 079 079
10/30/2014 1:12 PM EDT W 6.62 100 -0.37 TSX 072 001
10/30/2014 1:12 PM EDT 6.62 100 -0.37 TSX 001 079
10/30/2014 1:12 PM EDT 6.61 100 -0.38 ALPHA 079 079
10/30/2014 1:12 PM EDT W 6.61 100 -0.38 ALPHA 079 001
10/30/2014 1:12 PM EDT W 6.61 100 -0.38 ALPHA 079 001
10/30/2014 1:12 PM EDT W 6.61 100 -0.38 ALPHA 079 001
10/30/2014 1:12 PM EDT W 6.61 100 -0.38 ALPHA 079 001
10/30/2014 1:12 PM EDT 6.62 100 -0.37 TSX 053 039
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