Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.300 6.570 6.220 6.330 362,547 -0.13(-2.01%)
Oct 28, 2011 6.390 6.580 6.270 6.460 367,971 +0.09(+1.41%)
Oct 27, 2011 6.340 6.450 6.110 6.370 512,671 +0.23(+3.75%)
Oct 26, 2011 6.230 6.350 6.070 6.140 543,917 +0.03(+0.49%)
Oct 25, 2011 5.910 6.230 5.840 6.110 400,684 +0.20(+3.38%)
Oct 24, 2011 5.590 5.930 5.530 5.910 344,192 +0.41(+7.45%)
Oct 21, 2011 5.700 5.700 5.490 5.500 128,349 +0.04(+0.73%)
Oct 20, 2011 5.550 5.710 5.400 5.460 228,032 -0.14(-2.50%)
Oct 19, 2011 5.890 5.910 5.590 5.600 388,392 -0.33(-5.56%)
Oct 18, 2011 5.520 5.940 5.330 5.930 489,920 +0.25(+4.40%)
Oct 17, 2011 5.800 5.810 5.500 5.680 251,255 -0.10(-1.73%)
Oct 14, 2011 5.950 5.980 5.710 5.780 166,811 +0.01(+0.17%)
Oct 13, 2011 5.610 5.890 5.570 5.770 410,322 -0.19(-3.19%)
Oct 12, 2011 6.250 6.280 5.920 5.960 511,022 -0.21(-3.40%)
Oct 11, 2011 5.940 6.190 5.780 6.170 695,241 +0.58(+10.38%)
Oct 07, 2011 5.780 5.850 5.360 5.590 464,926 -0.08(-1.41%)
Oct 06, 2011 5.540 5.780 5.630 5.670 366,714 +0.31(+5.78%)
Oct 05, 2011 4.810 5.400 4.750 5.360 501,001 +0.53(+10.97%)
Oct 04, 2011 5.000 5.020 4.420 4.830 987,379 -0.19(-3.78%)
Oct 03, 2011 5.160 5.410 5.010 5.020 561,108 -0.18(-3.46%)
Sep 30, 2011 5.300 5.510 5.170 5.200 566,025 -0.16(-2.99%)
Sep 29, 2011 5.500 5.720 5.260 5.360 929,372 +0.04(+0.75%)
Sep 28, 2011 5.830 5.840 5.250 5.320 667,128 -0.46(-7.96%)
Sep 27, 2011 5.910 5.940 5.660 5.780 955,478 +0.28(+5.09%)
Sep 26, 2011 5.450 5.540 5.140 5.500 918,115 -0.16(-2.83%)
Sep 23, 2011 5.810 6.060 5.450 5.660 1,070,434 -0.53(-8.56%)
Sep 22, 2011 6.150 6.500 5.970 6.190 1,209,523 -0.85(-12.07%)
Sep 21, 2011 6.890 7.220 6.770 7.040 819,174 +0.20(+2.92%)
Sep 20, 2011 6.530 6.990 6.530 6.840 798,855 +0.36(+5.56%)
Sep 19, 2011 6.640 6.710 6.300 6.480 485,753 -0.16(-2.41%)
Sep 16, 2011 6.200 6.640 6.190 6.640 978,521 +0.54(+8.85%)
Sep 15, 2011 6.020 6.170 5.930 6.100 459,120 +0.05(+0.83%)
Sep 14, 2011 6.270 6.270 6.040 6.050 200,512 -0.12(-1.94%)
Sep 13, 2011 6.150 6.330 6.100 6.170 345,143 +0.09(+1.48%)
Sep 12, 2011 6.300 6.450 5.800 6.080 707,642 -0.45(-6.89%)
Sep 09, 2011 6.580 6.700 6.470 6.530 343,139 -0.14(-2.10%)
Sep 08, 2011 6.540 6.680 6.480 6.670 387,177 +0.27(+4.22%)
Sep 07, 2011 6.200 6.440 6.100 6.400 384,377 +0.07(+1.11%)
Sep 06, 2011 6.450 6.700 6.220 6.330 653,220 -0.12(-1.86%)
Sep 02, 2011 6.120 6.490 6.100 6.450 1,891,062 +0.35(+5.74%)
Sep 01, 2011 5.930 6.180 5.880 6.100 378,139 +0.13(+2.18%)
Aug 31, 2011 6.050 6.130 5.960 5.970 465,959 -0.13(-2.13%)
Aug 30, 2011 5.810 6.180 5.780 6.100 906,114 +0.33(+5.72%)
Aug 29, 2011 5.720 5.840 5.550 5.770 318,654 +0.19(+3.41%)
Aug 26, 2011 5.700 5.700 5.430 5.580 366,776 +0.03(+0.54%)
Aug 25, 2011 5.230 5.670 5.180 5.550 299,048 +0.28(+5.31%)
Aug 24, 2011 5.540 5.570 5.160 5.270 537,880 -0.29(-5.22%)
Aug 23, 2011 5.850 5.850 5.540 5.560 414,176 -0.35(-5.92%)
Aug 22, 2011 5.640 6.020 5.550 5.910 1,312,223 +0.48(+8.84%)
Aug 19, 2011 5.500 5.620 5.410 5.430 411,441 +0.08(+1.50%)
Aug 18, 2011 5.600 5.600 5.340 5.350 345,682 -0.22(-3.95%)
Aug 17, 2011 5.500 5.660 5.500 5.570 439,122 +0.10(+1.83%)
Aug 16, 2011 5.500 5.590 5.400 5.470 411,797 -0.03(-0.55%)
Aug 15, 2011 5.380 5.570 5.380 5.500 530,836 +0.11(+2.04%)
Aug 12, 2011 5.450 5.510 5.340 5.390 171,923 -0.06(-1.10%)
Aug 11, 2011 5.340 5.680 5.250 5.450 351,708 -0.05(-0.91%)
Aug 10, 2011 5.000 5.690 4.910 5.500 550,975 +0.55(+11.11%)
Aug 09, 2011 4.960 5.030 4.850 4.950 567,108 -0.14(-2.75%)
Aug 08, 2011 5.200 5.210 4.960 5.090 627,863 -0.13(-2.49%)
Aug 05, 2011 5.350 5.420 4.920 5.220 805,063 -0.22(-4.04%)
Aug 04, 2011 5.990 5.990 5.150 5.440 797,724 -0.53(-8.88%)
Aug 03, 2011 6.000 6.090 5.760 5.970 313,222 +0.03(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.