TMX group TMXmoney

First Majestic Silver Corp. (FR)
Market: CDN Consolidated
$ 11.14
Sep 2, 2014, 4:51 AM EDT
Change: 0.13 (1.18%)
Volume: 296,896
Day Low
10.92
Day High
11.21
Company Chart
Detailed Quote
Open: 11.02 EPS: -0.47
High: 11.21 Ex-Div Date: N/A
Low: 10.92 Dividend: N/A
Prev. Close: 11.01 Yield: N/A
Bid: 11.11 Div. Frequency: N/A
Bid Size: 2,500.00 Shares Out.: 117,498,624.00
Ask: 11.14 P/E Ratio: N/A
Ask Size: 100.00 P/B Ratio: 2.033
Market Cap: 1,308,934,671 Exchange: TSX
Beta: 2.181 VWAP: 11.111604
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.14 11.11 11.14 11.02 11.21 10.92 296.89 k 100% 0.13 1.181% 08/29/2014 4:19 PM
TSX 11.14 11.11 11.14 11.02 11.21 10.92 152.34 k 51.31% 0.13 1.181% 08/29/2014 4:19 PM
Alpha 11.14 N/A N/A 10.92 11.20 10.92 37.65 k 12.68% 0.13 1.181% 08/29/2014 3:59 PM
TMX Select 11.14 N/A N/A 10.92 11.20 10.92 7,900 2.66% 0.13 1.181% 08/29/2014 3:59 PM
Chi-X 11.14 N/A N/A 10.96 11.21 10.92 70.60 k 23.78% 0.13 1.135% 08/29/2014 3:59 PM
Omega 11.14 10.67 11.26 10.94 11.15 10.94 5,100 1.72% 0.12 1.089% 08/29/2014 3:59 PM
Pure 11.14 10.67 11.26 10.96 11.16 10.96 2,000 0.67% 0.12 1.089% 08/29/2014 3:54 PM
TriAct 11.13 N/A N/A 11.06 11.21 11.06 15.10 k 5.09% 0.11 0.999% 08/29/2014 3:11 PM
CX2 11.13 N/A N/A 10.94 11.16 10.93 6,200 2.09% 0.11 0.998% 08/29/2014 3:59 PM

All times are in ET.

News Headlines for First Majestic Silver Corp.
1:54 PM EDT
August 22, 2014
First Majestic to List on the Mexican Stock Exchange - Canada Newswire
1:54 PM EDT
August 22, 2014
First Majestic to List on the Mexican Stock Exchange - PR Newswire
7:00 AM EDT
August 13, 2014
First Majestic Reports Second Quarter Financial Results - PR Newswire
7:00 AM EDT
August 13, 2014
First Majestic Reports Second Quarter Financial Results - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:19 PM EDT S 11.14 1,900 0.13 TSX 001 001
08/29/2014 4:17 PM EDT T 11.14 90 0.13 TSX 002 002
08/29/2014 4:17 PM EDT S 11.14 2,900 0.13 TSX 002 002
08/29/2014 4:00 PM EDT Q 11.14 200 0.13 TSX 001 079
08/29/2014 4:00 PM EDT Q 11.14 200 0.13 TSX 001 072
08/29/2014 4:00 PM EDT Q 11.14 2,500 0.13 TSX 079 079
08/29/2014 4:00 PM EDT Q 11.14 400 0.13 TSX 079 079
08/29/2014 4:00 PM EDT Q 11.14 100 0.13 TSX 072 072
08/29/2014 4:00 PM EDT Q 11.14 700 0.13 TSX 079 079
08/29/2014 4:00 PM EDT Q 11.14 100 0.13 TSX 079 053
08/29/2014 4:00 PM EDT Q 11.14 2,300 0.13 TSX 079 009
08/29/2014 4:00 PM EDT Q 11.14 700 0.13 TSX 079 014
08/29/2014 4:00 PM EDT Q 11.14 2,700 0.13 TSX 079 222
08/29/2014 4:00 PM EDT Q 11.14 1,100 0.13 TSX 001 222
08/29/2014 4:00 PM EDT Q 11.14 900 0.13 TSX 001 222
08/29/2014 4:00 PM EDT Q 11.14 1,300 0.13 TSX 079 222
08/29/2014 4:00 PM EDT Q 11.14 1,400 0.13 TSX 001 222
08/29/2014 4:00 PM EDT Q 11.14 1,500 0.13 TSX 001 001
08/29/2014 4:00 PM EDT Q 11.14 800 0.13 TSX 072 072
08/29/2014 4:00 PM EDT Q 11.14 300 0.13 TSX 079 072
08/29/2014 4:00 PM EDT Q 11.14 200 0.13 TSX 039 072
08/29/2014 4:00 PM EDT Q 11.14 800 0.13 TSX 039 085
08/29/2014 4:00 PM EDT Q 11.14 700 0.13 TSX 013 085
08/29/2014 4:00 PM EDT Q 11.14 600 0.13 TSX 053 053
08/29/2014 4:00 PM EDT Q 11.14 500 0.13 TSX 085 085
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 and TMX Group Terms of Use.