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

Fortuna Silver Mines (TSX: FVI )

6.290 -0.130 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 4.060 4.140 3.950 4.000 242,897 -0.06(-1.48%)
Feb 27, 2013 4.190 4.210 4.060 4.060 176,657 -0.15(-3.56%)
Feb 26, 2013 4.150 4.250 4.050 4.210 269,767 +0.07(+1.69%)
Feb 25, 2013 4.110 4.220 4.050 4.140 203,268 +0.10(+2.48%)
Feb 22, 2013 4.050 4.090 3.960 4.040 185,591 +0.06(+1.51%)
Feb 21, 2013 3.950 4.020 3.940 3.980 269,342 +0.08(+2.05%)
Feb 20, 2013 4.100 4.220 3.900 3.900 409,663 -0.34(-8.02%)
Feb 19, 2013 4.300 4.310 4.070 4.240 438,197 -0.03(-0.70%)
Feb 15, 2013 4.270 4.270 4.270 0 -0.13(-2.95%)
Feb 14, 2013 4.550 4.550 4.360 4.400 421,647 -0.10(-2.22%)
Feb 13, 2013 4.610 4.650 4.500 4.500 120,474 -0.14(-3.02%)
Feb 12, 2013 4.560 4.680 4.560 4.640 163,352 +0.00(+0.00%)
Feb 11, 2013 4.480 4.670 4.350 4.640 361,956 +0.09(+1.98%)
Feb 08, 2013 4.580 4.640 4.520 4.550 180,684 +0.01(+0.22%)
Feb 07, 2013 4.490 4.710 4.490 4.540 351,059 +0.03(+0.67%)
Feb 06, 2013 4.670 4.790 4.490 4.510 478,406 +0.31(+7.38%)
Feb 04, 2013 4.160 4.300 4.130 4.200 217,294 -0.01(-0.24%)
Feb 01, 2013 4.250 4.380 4.190 4.210 89,494 +0.05(+1.20%)
Jan 31, 2013 4.340 4.340 4.100 4.160 241,857 -0.19(-4.37%)
Jan 30, 2013 4.380 4.430 4.230 4.350 271,375 +0.14(+3.33%)
Jan 29, 2013 4.010 4.230 4.010 4.210 178,176 +0.23(+5.78%)
Jan 28, 2013 4.020 4.030 3.950 3.980 130,761 -0.03(-0.75%)
Jan 25, 2013 4.170 4.210 3.960 4.010 290,919 -0.17(-4.07%)
Jan 24, 2013 4.320 4.380 4.110 4.180 277,544 -0.26(-5.86%)
Jan 23, 2013 4.460 4.480 4.410 4.440 109,609 -0.06(-1.33%)
Jan 22, 2013 4.450 4.560 4.440 4.500 142,663 +0.03(+0.67%)
Jan 21, 2013 4.550 4.570 4.410 4.470 75,563 -0.06(-1.32%)
Jan 18, 2013 4.620 4.650 4.450 4.530 214,833 -0.04(-0.88%)
Jan 17, 2013 4.470 4.620 4.400 4.570 214,990 +0.04(+0.88%)
Jan 16, 2013 4.550 4.570 4.410 4.530 332,008 -0.04(-0.88%)
Jan 15, 2013 4.400 4.640 4.390 4.570 408,710 +0.21(+4.82%)
Jan 14, 2013 4.250 4.400 4.230 4.360 268,499 +0.20(+4.81%)
Jan 11, 2013 4.180 4.180 4.020 4.160 161,224 -0.02(-0.48%)
Jan 10, 2013 4.140 4.230 4.060 4.180 271,413 +0.12(+2.96%)
Jan 09, 2013 4.010 4.070 4.010 4.060 170,948 -0.02(-0.49%)
Jan 08, 2013 4.080 4.150 4.000 4.080 115,206 +0.02(+0.49%)
Jan 07, 2013 4.230 4.230 4.040 4.060 237,925 -0.11(-2.64%)
Jan 04, 2013 4.060 4.190 4.000 4.170 185,091 +0.05(+1.21%)
Jan 03, 2013 4.270 4.350 4.080 4.120 238,833 -0.20(-4.63%)
Jan 02, 2013 4.270 4.370 4.250 4.320 278,746 +0.16(+3.85%)
Dec 31, 2012 4.160 4.160 4.160 0 +0.15(+3.74%)
Dec 28, 2012 4.000 4.030 3.860 4.010 292,219 +0.07(+1.78%)
Dec 27, 2012 3.950 4.040 3.920 3.940 282,866 -0.02(-0.51%)
Dec 24, 2012 3.960 3.960 3.960 0 +0.16(+4.21%)
Dec 21, 2012 3.970 4.040 3.800 3.800 1,523,889 -0.19(-4.76%)
Dec 20, 2012 4.060 4.090 3.960 3.990 548,344 -0.07(-1.72%)
Dec 19, 2012 3.950 4.180 3.950 4.060 289,708 +0.04(+1.00%)
Dec 18, 2012 4.250 4.290 3.970 4.020 513,326 -0.24(-5.63%)
Dec 17, 2012 4.460 4.460 4.250 4.260 444,757 -0.25(-5.54%)
Dec 14, 2012 4.380 4.540 4.360 4.510 153,948 +0.07(+1.58%)
Dec 13, 2012 4.490 4.580 4.360 4.440 178,419 -0.19(-4.10%)
Dec 12, 2012 4.490 4.690 4.450 4.630 236,369 +0.18(+4.04%)
Dec 11, 2012 4.520 4.520 4.420 4.450 91,237 -0.07(-1.55%)
Dec 10, 2012 4.400 4.540 4.400 4.520 161,828 +0.09(+2.03%)
Dec 07, 2012 4.400 4.440 4.340 4.430 207,368 +0.08(+1.84%)
Dec 06, 2012 4.430 4.520 4.350 4.350 154,930 -0.15(-3.33%)
Dec 05, 2012 4.620 4.660 4.500 4.500 169,003 -0.14(-3.02%)
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.