TG (First Majestic Silver Corporation) |
XE (First Majestic Silver Corporation) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:32:26 | 5.744 | 1,000 | 5.744 | 5.782 | 113,647 | 176862 | TG | |||
15:26:09 | 5.75 | 12,518 | 5.75 | 5.75 | 112,647 | 176383 | TG | |||
15:26:02 | 5.75 | 3,482 | 5.75 | 5.756 | 100,129 | 176376 | TG | |||
15:07:55 | 5.78 | 35 | 5.78 | 5.818 | 96,647 | 174775 | TG | |||
14:51:47 | 5.79 | 3 | 5.79 | 5.828 | 96,612 | 173194 | TG | |||
14:51:28 | 5.828 | 1 | 5.79 | 5.828 | 96,609 | 173145 | TG | |||
14:47:30 | 5.842 | 1 | 5.804 | 5.842 | 96,608 | 172625 | TG | |||
14:46:28 | 5.85 | 1 | 5.812 | 5.85 | 96,607 | 172476 | TG | |||
14:32:46 | 5.844 | 500 | 5.806 | 5.844 | 96,606 | 170930 | TG | |||
14:03:04 | 5.764 | 14 | 5.764 | 5.802 | 96,106 | 167322 | TG | |||
13:57:05 | 5.782 | 1,000 | 5.782 | 5.82 | 96,092 | 166619 | TG | |||
13:53:55 | 5.82 | 85 | 5.782 | 5.82 | 95,092 | 166228 | TG | |||
13:53:07 | 5.82 | 1 | 5.782 | 5.82 | 95,007 | 166131 | TG | |||
13:47:54 | 5.774 | 168 | 5.774 | 5.812 | 95,006 | 165510 | TG | |||
13:09:01 | 5.802 | 3 | 5.802 | 5.84 | 94,838 | 160507 | TG | |||
13:08:41 | 5.84 | 1 | 5.802 | 5.84 | 94,835 | 160455 | TG | |||
13:05:24 | 5.83 | 100 | 5.792 | 5.83 | 94,834 | 160016 | TG | |||
13:05:23 | 5.83 | 1 | 5.792 | 5.83 | 94,734 | 160015 | TG | |||
12:55:55 | 5.87 | 1 | 5.838 | 5.87 | 94,733 | 158630 | TG | |||
12:42:33 | 5.798 | 3 | 5.798 | 5.836 | 94,732 | 156655 | TG | |||
12:41:50 | 5.838 | 1 | 5.80 | 5.838 | 94,729 | 156546 | TG | |||
12:40:54 | 5.83 | 6,000 | 5.792 | 5.83 | 94,728 | 156391 | TG | |||
12:37:07 | 5.82 | 410 | 5.82 | 5.84 | 88,728 | 155768 | TG | |||
12:22:23 | 5.824 | 166 | 5.786 | 5.824 | 88,318 | 153450 | TG | |||
12:09:41 | 5.796 | 1 | 5.758 | 5.796 | 88,152 | 151317 | TG | |||
11:38:22 | 5.784 | 1,000 | 5.746 | 5.784 | 88,151 | 145690 | TG | |||
11:27:26 | 5.792 | 1 | 5.754 | 5.792 | 87,151 | 143428 | TG | |||
11:24:52 | 5.802 | 1 | 5.764 | 5.802 | 87,150 | 142822 | TG | |||
11:22:35 | 5.802 | 2 | 5.764 | 5.802 | 87,149 | 142298 | TG | |||
11:20:17 | 5.776 | 250 | 5.776 | 5.814 | 87,147 | 141784 | TG | |||
11:14:58 | 5.804 | 1 | 5.766 | 5.804 | 86,897 | 140567 | TG | |||
11:13:43 | 5.76 | 1 | 5.76 | 5.798 | 86,896 | 140319 | TG | |||
11:13:09 | 5.76 | 2,450 | 5.76 | 5.798 | 86,895 | 140187 | TG | |||
11:10:09 | 5.784 | 1 | 5.746 | 5.784 | 84,445 | 139564 | TG | |||
11:07:09 | 5.792 | 500 | 5.754 | 5.792 | 84,444 | 138844 | TG | |||
10:57:31 | 5.722 | 100 | 5.722 | 5.744 | 83,944 | 136219 | TG | |||
10:53:15 | 5.744 | 50 | 5.722 | 5.744 | 83,844 | 135256 | TG | |||
10:37:26 | 5.702 | 100 | 5.702 | 5.738 | 83,794 | 131044 | TG | |||
10:29:47 | 5.718 | 1,800 | 5.718 | 5.748 | 83,694 | 128757 | TG | |||
10:29:45 | 5.718 | 6,200 | 5.718 | 5.748 | 81,894 | 128748 | TG | |||
10:29:05 | 5.718 | 4,000 | 5.718 | 5.748 | 75,694 | 128565 | TG | |||
10:00:44 | 5.782 | 100 | 5.782 | 5.812 | 71,694 | 120493 | TG | |||
09:45:07 | 5.848 | 100 | 5.816 | 5.848 | 71,594 | 115807 | TG | |||
09:39:05 | 5.818 | 15 | 5.786 | 5.818 | 71,494 | 114052 | TG | |||
09:30:50 | 5.726 | 1,550 | 5.726 | 5.756 | 71,479 | 111113 | TG | |||
09:30:50 | 5.726 | 1,240 | 5.726 | 5.76 | 69,929 | 111112 | TG | |||
09:30:47 | 5.77 | 200 | 5.742 | 5.77 | 68,689 | 111093 | TG | |||
09:29:58 | 5.836 | 1,796 | 5.836 | 5.836 | 68,489 | 110813 | TG | |||
09:05:29 | 5.828 | 200 | 5.782 | 5.828 | 66,693 | 105351 | TG | |||
08:59:39 | 5.79 | 218 | 5.79 | 5.834 | 66,493 | 104025 | TG | |||
08:58:47 | 5.798 | 432 | 5.79 | 5.798 | 66,275 | 103848 | TG | |||
08:44:10 | 5.842 | 1,000 | 5.788 | 5.842 | 65,843 | 101088 | TG | |||
07:50:52 | 5.81 | 200 | 5.772 | 5.81 | 64,843 | 90262 | TG | |||
07:29:58 | 5.81 | 45 | 5.81 | 5.81 | 64,643 | 85888 | TG | |||
07:10:29 | 5.828 | 1,500 | 5.79 | 5.828 | 64,598 | 81552 | TG | |||
07:03:29 | 5.80 | 6,650 | 5.80 | 5.80 | 63,098 | 80168 | TG | |||
07:03:26 | 5.798 | 2,600 | 5.786 | 5.798 | 56,448 | 80149 | TG | |||
07:02:58 | 5.798 | 2,600 | 5.786 | 5.798 | 53,848 | 80058 | TG | |||
07:00:51 | 5.798 | 2,600 | 5.786 | 5.798 | 51,248 | 79738 | TG | |||
07:00:00 | 5.798 | 923 | 5.786 | 5.798 | 48,648 | 79580 | TG | |||
06:57:36 | 5.798 | 200 | 5.772 | 5.798 | 47,725 | 79179 | TG | |||
06:56:43 | 5.798 | 500 | 5.772 | 5.798 | 47,525 | 79004 | TG | |||
06:54:57 | 5.798 | 2,600 | 5.77 | 5.798 | 47,025 | 78655 | TG | |||
06:52:23 | 5.798 | 1,850 | 5.792 | 5.798 | 44,425 | 78211 | TG | |||
06:52:23 | 5.798 | 1,750 | 5.792 | 5.798 | 42,575 | 78210 | TG | |||
06:52:23 | 5.80 | 1,750 | 5.80 | 5.85 | 40,825 | 78209 | TG | |||
06:36:47 | 5.80 | 1,200 | 5.80 | 5.86 | 39,075 | 75330 | TG | |||
06:36:47 | 5.80 | 1,000 | 5.80 | 5.80 | 37,875 | 75328 | TG | |||
06:36:35 | 5.81 | 854 | 5.81 | 5.81 | 36,875 | 75300 | TG | |||
06:36:30 | 5.802 | 13 | 5.802 | 5.808 | 36,021 | 75285 | TG | |||
06:36:26 | 5.808 | 854 | 5.802 | 5.808 | 36,008 | 75273 | TG | |||
06:36:26 | 5.808 | 843 | 5.802 | 5.808 | 35,154 | 75272 | TG | |||
06:36:25 | 5.81 | 330 | 5.802 | 5.81 | 34,311 | 75271 | TG | |||
06:35:59 | 5.812 | 431 | 5.812 | 5.858 | 33,981 | 75193 | TG | |||
06:23:59 | 5.818 | 6,467 | 5.818 | 5.818 | 33,550 | 72804 | TG | |||
06:23:56 | 5.818 | 2,600 | 5.818 | 5.87 | 27,083 | 72789 | TG | |||
06:23:17 | 5.816 | 2,600 | 5.816 | 5.87 | 24,483 | 72638 | TG | |||
05:53:31 | 5.832 | 1,500 | 5.832 | 5.87 | 21,883 | 66303 | TG | |||
05:12:07 | 5.84 | 349 | 5.84 | 5.838 | 20,383 | 57474 | TG | |||
05:11:51 | 5.838 | 429 | 5.812 | 5.838 | 20,034 | 57429 | TG | |||
05:07:39 | 5.838 | 429 | 5.812 | 5.838 | 19,605 | 56565 | TG | |||
05:07:09 | 5.85 | 130 | 5.85 | 5.848 | 19,176 | 56457 | TG | |||
05:06:24 | 5.848 | 428 | 5.812 | 5.848 | 19,046 | 56331 | TG | |||
05:06:24 | 5.848 | 102 | 5.812 | 5.848 | 18,618 | 56329 | TG | |||
04:59:40 | 5.848 | 100 | 5.812 | 5.848 | 18,516 | 54848 | TG | |||
04:53:31 | 5.848 | 100 | 5.812 | 5.848 | 18,416 | 53530 | TG | |||
04:46:04 | 5.812 | 98 | 5.812 | 5.848 | 18,316 | 51809 | TG | |||
04:38:02 | 5.812 | 1,000 | 5.812 | 5.862 | 18,218 | 50064 | TG | |||
04:36:11 | 5.812 | 500 | 5.812 | 5.858 | 17,218 | 49667 | TG | |||
04:27:14 | 5.844 | 96 | 5.844 | 5.888 | 16,718 | 47606 | TG | |||
04:02:29 | 5.90 | 1,500 | 5.90 | 5.898 | 16,622 | 41756 | TG | |||
04:02:07 | 5.898 | 1,500 | 5.876 | 5.898 | 15,122 | 41661 | TG | |||
03:59:16 | 5.818 | 200 | 5.818 | 5.876 | 13,622 | 40871 | TG | |||
03:54:49 | 5.874 | 150 | 5.818 | 5.874 | 13,422 | 39854 | TG | |||
03:47:11 | 5.822 | 250 | 5.822 | 5.878 | 13,272 | 37898 | TG | |||
03:45:33 | 5.874 | 500 | 5.874 | 5.874 | 13,022 | 37445 | TG | |||
03:41:34 | 5.834 | 479 | 5.834 | 5.878 | 12,522 | 36370 | TG | |||
03:40:05 | 5.832 | 500 | 5.832 | 5.878 | 12,043 | 35966 | TG | |||
03:37:39 | 5.828 | 498 | 5.828 | 5.878 | 11,543 | 35285 | TG | |||
03:31:43 | 5.824 | 2 | 5.824 | 5.882 | 11,045 | 33479 | TG |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions