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

Fortuna Silver Mines (TSX: FVI )

6.510 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 4.030 4.390 4.030 4.310 1,313,375 +0.31(+7.75%)
Nov 29, 2010 4.100 4.110 3.990 4.000 478,811 -0.10(-2.44%)
Nov 26, 2010 4.100 4.180 4.060 4.100 286,198 -0.02(-0.49%)
Nov 25, 2010 4.100 4.150 4.100 4.120 82,701 +0.03(+0.73%)
Nov 24, 2010 4.100 4.120 4.040 4.090 315,071 -0.07(-1.68%)
Nov 23, 2010 4.150 4.170 4.050 4.160 415,008 -0.03(-0.72%)
Nov 22, 2010 4.110 4.190 4.030 4.190 355,277 +0.04(+0.96%)
Nov 19, 2010 4.130 4.160 4.020 4.150 261,591 -0.01(-0.24%)
Nov 18, 2010 4.170 4.190 4.010 4.160 653,922 +0.18(+4.52%)
Nov 17, 2010 3.780 3.980 3.720 3.980 573,040 +0.25(+6.70%)
Nov 16, 2010 3.730 3.740 3.560 3.730 771,841 -0.09(-2.36%)
Nov 15, 2010 4.010 4.010 3.790 3.820 846,126 -0.23(-5.68%)
Nov 12, 2010 4.100 4.180 3.930 4.050 878,469 -0.24(-5.59%)
Nov 11, 2010 4.180 4.340 4.000 4.290 603,294 +0.24(+5.93%)
Nov 10, 2010 3.880 4.120 3.760 4.050 926,544 +0.25(+6.58%)
Nov 09, 2010 4.520 4.610 3.800 3.800 2,901,877 -0.50(-11.63%)
Nov 08, 2010 4.140 4.350 4.050 4.300 940,043 +0.24(+5.91%)
Nov 05, 2010 4.140 4.160 4.040 4.060 685,775 -0.06(-1.46%)
Nov 04, 2010 4.020 4.140 4.020 4.120 823,649 +0.21(+5.37%)
Nov 03, 2010 3.890 3.920 3.700 3.910 400,072 +0.05(+1.30%)
Nov 02, 2010 3.910 3.960 3.830 3.860 263,776 -0.04(-1.03%)
Nov 01, 2010 3.850 3.970 3.790 3.900 466,596 +0.08(+2.09%)
Oct 29, 2010 3.680 3.820 3.600 3.820 440,937 +0.14(+3.80%)
Oct 28, 2010 3.760 3.810 3.640 3.680 279,209 -0.04(-1.08%)
Oct 27, 2010 3.780 3.780 3.620 3.720 499,640 +0.11(+3.05%)
Oct 25, 2010 3.350 3.640 3.350 3.610 962,690 +0.28(+8.41%)
Oct 22, 2010 3.330 3.350 3.270 3.330 317,046 -0.02(-0.60%)
Oct 21, 2010 3.340 3.390 3.190 3.350 697,620 -0.02(-0.59%)
Oct 20, 2010 3.220 3.370 3.220 3.370 285,366 +0.15(+4.66%)
Oct 19, 2010 3.250 3.270 3.190 3.220 436,023 -0.15(-4.45%)
Oct 18, 2010 3.330 3.370 3.280 3.370 204,849 +0.02(+0.60%)
Oct 15, 2010 3.340 3.360 3.300 3.350 175,039 +0.02(+0.60%)
Oct 14, 2010 3.400 3.400 3.280 3.330 330,693 -0.04(-1.19%)
Oct 13, 2010 3.300 3.400 3.260 3.370 399,377 +0.10(+3.06%)
Oct 12, 2010 3.270 3.270 3.150 3.270 278,043 +0.01(+0.31%)
Oct 08, 2010 3.280 3.290 3.210 3.260 217,176 -0.02(-0.61%)
Oct 07, 2010 3.390 3.390 3.190 3.280 722,987 -0.07(-2.09%)
Oct 06, 2010 3.370 3.370 3.260 3.350 589,768 +0.10(+3.08%)
Oct 05, 2010 3.110 3.280 3.110 3.250 482,505 +0.19(+6.21%)
Oct 04, 2010 3.160 3.180 3.030 3.060 351,928 -0.15(-4.67%)
Oct 01, 2010 3.240 3.300 3.200 3.210 195,855 +0.01(+0.31%)
Sep 30, 2010 3.300 3.310 3.180 3.200 187,535 -0.07(-2.14%)
Sep 29, 2010 3.260 3.300 3.190 3.270 1,179,522 +0.01(+0.31%)
Sep 28, 2010 3.120 3.260 3.030 3.260 496,912 +0.08(+2.52%)
Sep 27, 2010 3.320 3.390 2.940 3.180 558,654 -0.16(-4.79%)
Sep 24, 2010 3.280 3.380 3.280 3.340 513,043 +0.05(+1.52%)
Sep 23, 2010 3.270 3.370 3.270 3.290 590,730 -0.03(-0.90%)
Sep 22, 2010 3.400 3.450 3.310 3.320 263,292 -0.06(-1.78%)
Sep 21, 2010 3.300 3.400 3.280 3.380 600,239 +0.02(+0.60%)
Sep 20, 2010 3.400 3.400 3.330 3.360 546,364 -0.03(-0.88%)
Sep 17, 2010 3.320 3.450 3.270 3.390 961,672 +0.08(+2.42%)
Sep 15, 2010 3.170 3.350 3.160 3.310 763,413 +0.11(+3.44%)
Sep 14, 2010 3.010 3.230 3.010 3.200 1,850,945 +0.21(+7.02%)
Sep 13, 2010 2.860 2.990 2.850 2.990 904,815 +0.13(+4.55%)
Sep 10, 2010 2.670 2.860 2.600 2.860 664,059 +0.21(+7.92%)
Sep 09, 2010 2.650 2.730 2.640 2.650 225,005 +0.02(+0.76%)
Sep 08, 2010 2.770 2.830 2.560 2.630 387,751 -0.14(-5.05%)
Sep 07, 2010 2.830 2.900 2.770 2.770 621,017 -0.07(-2.46%)
Sep 03, 2010 2.800 2.850 2.750 2.840 378,663 -0.01(-0.35%)
Sep 02, 2010 2.770 2.860 2.760 2.850 784,869 +0.09(+3.26%)
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.