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 (%)
Jul 29, 2011 5.400 5.590 5.400 5.500 188,811 -0.01(-0.18%)
Jul 28, 2011 5.480 5.620 5.310 5.510 314,924 +0.00(+0.00%)
Jul 27, 2011 5.870 5.870 5.460 5.510 320,730 -0.32(-5.49%)
Jul 26, 2011 5.920 5.970 5.790 5.830 204,428 -0.16(-2.67%)
Jul 25, 2011 6.130 6.180 5.930 5.990 216,190 -0.11(-1.80%)
Jul 22, 2011 6.150 6.190 6.060 6.100 247,643 +0.04(+0.66%)
Jul 21, 2011 6.020 6.120 5.930 6.060 166,794 +0.04(+0.66%)
Jul 20, 2011 5.930 6.040 5.770 6.020 232,381 +0.11(+1.86%)
Jul 19, 2011 6.100 6.110 5.860 5.910 252,711 -0.23(-3.75%)
Jul 18, 2011 6.080 6.150 6.050 6.140 454,987 +0.17(+2.85%)
Jul 15, 2011 5.810 5.980 5.770 5.970 241,280 +0.07(+1.19%)
Jul 14, 2011 6.050 6.110 5.850 5.900 386,757 -0.02(-0.34%)
Jul 13, 2011 5.960 6.170 5.920 5.920 888,884 +0.09(+1.54%)
Jul 12, 2011 5.500 5.830 5.400 5.830 516,531 +0.31(+5.62%)
Jul 11, 2011 5.700 5.800 5.450 5.520 376,947 -0.13(-2.30%)
Jul 08, 2011 5.620 5.700 5.610 5.650 335,743 -0.04(-0.70%)
Jul 07, 2011 5.800 5.850 5.620 5.690 318,798 -0.06(-1.04%)
Jul 06, 2011 5.650 5.810 5.510 5.750 720,141 +0.25(+4.55%)
Jul 05, 2011 5.200 5.520 5.180 5.500 1,035,717 +0.36(+7.00%)
Jul 04, 2011 5.020 5.180 5.010 5.140 145,431 +0.10(+1.98%)
Jun 30, 2011 5.040 5.100 4.970 5.040 220,941 -0.07(-1.37%)
Jun 29, 2011 4.940 5.160 4.940 5.110 285,435 +0.18(+3.65%)
Jun 28, 2011 4.870 4.970 4.790 4.930 254,952 +0.12(+2.49%)
Jun 27, 2011 4.860 4.970 4.770 4.810 429,378 -0.31(-6.05%)
Jun 24, 2011 5.090 5.180 5.010 5.120 485,107 +0.00(+0.00%)
Jun 23, 2011 5.020 5.120 4.860 5.120 611,376 +0.07(+1.39%)
Jun 22, 2011 5.000 5.190 5.000 5.050 597,403 +0.06(+1.20%)
Jun 21, 2011 4.840 5.000 4.770 4.990 473,606 +0.26(+5.50%)
Jun 20, 2011 4.770 4.750 4.720 4.730 387,332 -0.12(-2.47%)
Jun 17, 2011 4.810 4.930 4.610 4.850 4,941,064 +0.09(+1.89%)
Jun 16, 2011 4.980 5.020 4.750 4.760 959,414 -0.24(-4.80%)
Jun 15, 2011 4.850 5.130 4.800 5.000 693,106 +0.14(+2.88%)
Jun 14, 2011 4.820 4.950 4.790 4.860 768,828 +0.01(+0.21%)
Jun 13, 2011 4.530 4.890 4.530 4.850 1,983,166 +0.40(+8.99%)
Jun 10, 2011 4.530 4.530 4.420 4.450 458,855 -0.09(-1.98%)
Jun 09, 2011 4.450 4.550 4.440 4.540 422,736 +0.08(+1.79%)
Jun 08, 2011 4.540 4.550 4.410 4.460 656,776 -0.16(-3.46%)
Jun 07, 2011 4.540 4.620 4.480 4.620 373,534 +0.08(+1.76%)
Jun 06, 2011 4.810 4.820 4.520 4.540 843,757 -0.25(-5.22%)
Jun 03, 2011 4.760 4.850 4.660 4.790 421,056 -0.05(-1.03%)
May 24, 2011 4.750 4.900 4.740 4.840 613,227 +0.14(+2.98%)
May 20, 2011 4.650 4.740 4.630 4.700 408,811 +0.08(+1.73%)
May 19, 2011 4.750 4.750 4.610 4.620 378,842 -0.08(-1.70%)
May 18, 2011 4.670 4.780 4.630 4.700 518,037 +0.13(+2.84%)
May 17, 2011 4.660 4.680 4.480 4.570 806,118 -0.16(-3.38%)
May 16, 2011 4.650 4.840 4.620 4.730 751,541 -0.01(-0.21%)
May 13, 2011 4.920 4.940 4.670 4.740 681,443 -0.13(-2.67%)
May 12, 2011 4.880 4.960 4.790 4.870 1,389,843 -0.09(-1.81%)
May 11, 2011 5.160 5.160 4.910 4.960 654,786 -0.20(-3.88%)
May 10, 2011 5.290 5.350 5.150 5.160 462,198 -0.10(-1.90%)
May 09, 2011 5.210 5.340 5.110 5.260 548,290 +0.21(+4.16%)
May 06, 2011 4.920 5.280 4.900 5.050 1,942,011 +0.26(+5.43%)
May 05, 2011 4.970 5.040 4.740 4.790 1,468,458 -0.22(-4.39%)
May 04, 2011 4.780 5.080 4.780 5.010 1,095,042 +0.27(+5.70%)
May 03, 2011 4.730 4.870 4.630 4.740 1,611,333 -0.02(-0.42%)
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.