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

Fortuna Silver Mines (TSX: FVI )

7.940 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2012 4.100 4.210 3.980 4.070 187,155 -0.06(-1.45%)
May 30, 2012 3.940 4.160 3.860 4.130 142,922 +0.10(+2.48%)
May 29, 2012 4.260 4.290 4.000 4.030 321,436 -0.20(-4.73%)
May 28, 2012 4.260 4.280 4.170 4.230 46,612 -0.01(-0.24%)
May 25, 2012 4.190 4.270 4.080 4.240 284,854 +0.10(+2.42%)
May 24, 2012 4.050 4.190 4.010 4.140 425,205 +0.17(+4.28%)
May 23, 2012 3.740 3.980 3.650 3.970 337,253 +0.18(+4.75%)
May 22, 2012 3.790 3.990 3.760 3.790 333,516 +0.04(+1.07%)
May 18, 2012 3.750 3.750 3.750 0 -0.09(-2.34%)
May 17, 2012 3.620 3.920 3.600 3.840 297,160 +0.29(+8.17%)
May 16, 2012 3.510 3.700 3.450 3.550 382,439 -0.08(-2.20%)
May 15, 2012 3.730 3.760 3.530 3.630 416,393 -0.10(-2.68%)
May 14, 2012 3.640 3.810 3.600 3.730 380,697 -0.04(-1.06%)
May 11, 2012 3.740 3.880 3.660 3.770 262,874 +0.00(+0.00%)
May 10, 2012 3.800 3.920 3.690 3.770 183,297 +0.09(+2.45%)
May 09, 2012 3.400 3.960 3.030 3.680 646,204 +0.12(+3.37%)
May 08, 2012 3.520 3.630 3.470 3.560 375,421 -0.12(-3.26%)
May 07, 2012 3.910 3.930 3.620 3.680 314,342 -0.22(-5.64%)
May 04, 2012 3.770 3.980 3.720 3.900 354,902 +0.09(+2.36%)
May 03, 2012 4.000 4.000 3.740 3.810 517,512 -0.20(-4.99%)
May 02, 2012 4.000 4.050 3.940 4.010 144,557 -0.05(-1.23%)
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.