C-FR

T:FR - FIRST MAJESTIC SILVER CORP. J - http://www.firstmajestic.com

20:37:11 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
FR - T	0.4	9.88	·	10.09	0.4	9.95	-0.47	-4.5	1,113.6	10,800	5,655	10.44 10.50 9.81	19.93 9.46	16:00:00	May 31	15 min RT 2¢
TSX - T	0.4	9.88	·	10.09	0.4	9.95	-0.47	-4.5	654.5	6,381	3,109	10.44 10.50 9.82	19.93 9.46	16:00:00		15 min
NEO ATS - U						9.93	-0.49	-4.7	79.2	751	594	10.44 10.50 9.82		15:59:58		15 min
Alpha - A						9.94	-0.48	-4.6	85.3	833	367	10.44 10.50 9.81		15:59:57		15 min
Omega - O						9.93	-0.49	-4.7	44.3	419	349	10.37 10.38 9.81		15:59:55		15 min
Pure - P						9.94	-0.48	-4.6	9.2	86	66	10.19 10.19 9.83		15:59:52		15 min
Chi-X - X						9.93	-0.49	-4.7	196.5	1,910	816	10.44 10.44 9.82		15:59:58		15 min
CX2 - H						9.94	-0.48	-4.6	29.3	278	193	10.41 10.41 9.81		15:59:52		15 min
CXD - D						9.875	-0.545	-5.2	1.6	14	25	9.995 9.995 9.835		15:48:10		15 min
TriAct - M						10.42			13.5	126	134			Sep 11-20		15 min
Lynx - Y						10.11	-0.31	-3.0	0.2	2	2	10.28 10.28 10.11		10:35:22		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 5655

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	9.95	-0.47	2	79 CIBC	83 Mackie	Q
16:00:00	T	9.95	-0.47	5	53 Morgan Stanley	83 Mackie	Q
16:00:00	T	9.95	-0.47	16	2 RBC	83 Mackie	Q
16:00:00	T	9.95	-0.47	48	1 Anonymous	83 Mackie	Q
16:00:00	T	9.95	-0.47	36	83 Mackie	13 Instinet	Q
16:00:00	T	9.95	-0.47	67	83 Mackie	80 National Bank	Q
16:00:00	T	9.95	-0.47	19	83 Mackie	53 Morgan Stanley	Q
16:00:00	T	9.95	-0.47	51	83 Mackie	53 Morgan Stanley	Q
16:00:00	T	9.95	-0.47	51	83 Mackie	53 Morgan Stanley	Q
16:00:00	T	9.95	-0.47	30	1 Anonymous	83 Mackie	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS