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 (%)
May 31, 2010 2.160 2.200 2.120 2.120 63,995 -0.07(-3.20%)
May 28, 2010 2.210 2.210 2.180 2.190 128,688 -0.02(-0.90%)
May 27, 2010 2.180 2.230 2.180 2.210 139,115 +0.03(+1.38%)
May 26, 2010 2.130 2.190 2.100 2.180 881,790 +0.13(+6.34%)
May 25, 2010 2.000 2.070 2.000 2.050 468,942 -0.03(-1.44%)
May 21, 2010 1.930 2.080 1.900 2.080 408,315 +0.07(+3.48%)
May 20, 2010 2.100 2.070 2.010 2.010 623,349 -0.13(-6.07%)
May 19, 2010 2.210 2.210 2.100 2.140 306,046 -0.11(-4.89%)
May 18, 2010 2.280 2.300 2.220 2.250 156,905 -0.01(-0.44%)
May 17, 2010 2.390 2.420 2.210 2.260 245,279 -0.13(-5.44%)
May 14, 2010 2.460 2.490 2.330 2.390 262,798 -0.04(-1.65%)
May 13, 2010 2.480 2.490 2.400 2.430 375,757 +0.00(+0.00%)
May 12, 2010 2.530 2.550 2.370 2.430 1,058,568 -0.04(-1.62%)
May 11, 2010 2.190 2.500 2.330 2.470 1,203,607 +0.31(+14.35%)
May 10, 2010 2.200 2.160 2.120 2.160 271,464 +0.01(+0.47%)
May 07, 2010 2.090 2.150 2.070 2.150 447,937 +0.04(+1.90%)
May 06, 2010 2.150 2.160 2.100 2.110 664,087 +0.00(+0.00%)
May 05, 2010 2.150 2.150 2.110 2.110 1,188,724 -0.14(-6.22%)
May 04, 2010 2.290 2.300 2.090 2.250 1,084,159 -0.02(-0.88%)
May 03, 2010 2.310 2.320 2.260 2.270 447,691 -0.01(-0.44%)
Apr 30, 2010 2.320 2.340 2.250 2.280 1,064,587 +0.00(+0.00%)
Apr 29, 2010 2.180 2.310 2.150 2.280 1,228,967 +0.13(+6.05%)
Apr 28, 2010 2.230 2.260 2.150 2.150 977,147 -0.08(-3.59%)
Apr 27, 2010 2.320 2.320 2.120 2.230 2,292,860 -0.09(-3.88%)
Apr 26, 2010 2.730 2.790 2.130 2.320 2,188,734 -0.33(-12.45%)
Apr 23, 2010 2.500 2.650 2.500 2.650 497,329 +0.13(+5.16%)
Apr 22, 2010 2.570 2.570 2.490 2.520 246,196 -0.04(-1.56%)
Apr 21, 2010 2.520 2.570 2.510 2.560 594,702 +0.04(+1.59%)
Apr 20, 2010 2.510 2.570 2.480 2.520 404,454 +0.01(+0.40%)
Apr 19, 2010 2.560 2.590 2.410 2.510 713,770 -0.11(-4.20%)
Apr 16, 2010 2.770 2.800 2.560 2.620 462,483 -0.15(-5.42%)
Apr 15, 2010 2.830 2.830 2.770 2.770 270,923 -0.07(-2.46%)
Apr 14, 2010 2.840 2.850 2.810 2.840 314,309 +0.02(+0.71%)
Apr 13, 2010 2.810 2.820 2.760 2.820 537,454 +0.00(+0.00%)
Apr 12, 2010 2.790 2.840 2.740 2.820 550,275 +0.07(+2.55%)
Apr 09, 2010 2.790 2.840 2.730 2.750 183,885 -0.04(-1.43%)
Apr 08, 2010 2.780 2.790 2.700 2.790 234,629 -0.02(-0.71%)
Apr 07, 2010 2.770 2.820 2.750 2.810 534,586 +0.06(+2.18%)
Apr 06, 2010 2.740 2.780 2.670 2.750 274,934 +0.03(+1.10%)
Apr 05, 2010 2.600 2.750 2.590 2.720 268,859 +0.13(+5.02%)
Apr 01, 2010 2.590 2.590 2.590 0 -0.01(-0.38%)
Mar 31, 2010 2.670 2.700 2.600 2.600 103,637 -0.07(-2.62%)
Mar 30, 2010 2.700 2.700 2.570 2.670 140,922 -0.03(-1.11%)
Mar 29, 2010 2.750 2.850 2.700 2.700 1,058,607 -0.04(-1.46%)
Mar 26, 2010 2.660 2.740 2.660 2.740 580,554 +0.07(+2.62%)
Mar 25, 2010 2.650 2.750 2.640 2.670 587,500 +0.06(+2.30%)
Mar 24, 2010 2.540 2.670 2.540 2.610 454,517 +0.00(+0.00%)
Mar 23, 2010 2.600 2.620 2.520 2.610 432,637 -0.02(-0.76%)
Mar 22, 2010 2.380 2.650 2.380 2.630 540,948 +0.20(+8.23%)
Mar 19, 2010 2.410 2.440 2.370 2.430 181,643 -0.01(-0.41%)
Mar 18, 2010 2.410 2.450 2.400 2.440 124,219 +0.02(+0.83%)
Mar 17, 2010 2.440 2.480 2.400 2.420 297,027 -0.05(-2.02%)
Mar 16, 2010 2.450 2.520 2.450 2.470 590,382 +0.07(+2.92%)
Mar 15, 2010 2.480 2.450 2.400 2.400 173,189 -0.09(-3.61%)
Mar 12, 2010 2.500 2.510 2.420 2.490 856,644 -0.01(-0.40%)
Mar 11, 2010 2.490 2.540 2.480 2.500 573,177 -0.03(-1.19%)
Mar 10, 2010 2.510 2.570 2.450 2.530 471,035 +0.01(+0.40%)
Mar 09, 2010 2.440 2.550 2.420 2.520 339,405 +0.00(+0.00%)
Mar 08, 2010 2.530 2.580 2.430 2.520 315,563 -0.01(-0.40%)
Mar 05, 2010 2.500 2.580 2.470 2.530 560,660 +0.02(+0.80%)
Mar 04, 2010 2.380 2.540 2.350 2.510 946,356 +0.11(+4.58%)
Mar 03, 2010 2.320 2.480 2.320 2.400 1,886,659 +0.09(+3.90%)
Mar 02, 2010 2.260 2.320 2.250 2.310 459,242 +0.02(+0.87%)
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.