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 31, 2013 3.590 3.670 3.520 3.590 101,729 -0.03(-0.83%)
Jul 30, 2013 3.700 3.740 3.570 3.620 86,481 -0.13(-3.47%)
Jul 29, 2013 3.700 3.790 3.700 3.750 134,383 -0.04(-1.06%)
Jul 26, 2013 3.760 3.810 3.660 3.790 150,419 -0.01(-0.26%)
Jul 25, 2013 3.830 3.940 3.800 3.800 170,179 -0.05(-1.30%)
Jul 24, 2013 3.910 3.940 3.740 3.850 229,936 -0.11(-2.78%)
Jul 23, 2013 3.760 3.960 3.700 3.960 316,114 +0.15(+3.94%)
Jul 22, 2013 3.720 3.830 3.620 3.810 267,467 +0.23(+6.42%)
Jul 19, 2013 3.540 3.590 3.490 3.580 80,284 +0.00(+0.00%)
Jul 18, 2013 3.550 3.580 3.420 3.580 132,903 +0.04(+1.13%)
Jul 17, 2013 3.630 3.680 3.470 3.540 272,909 -0.07(-1.94%)
Jul 16, 2013 3.490 3.650 3.430 3.610 176,403 +0.18(+5.25%)
Jul 15, 2013 3.470 3.510 3.410 3.430 111,719 +0.00(+0.00%)
Jul 12, 2013 3.520 3.550 3.380 3.430 98,468 -0.11(-3.11%)
Jul 11, 2013 3.500 3.560 3.430 3.540 257,451 +0.23(+6.95%)
Jul 10, 2013 3.310 3.330 3.200 3.310 118,160 -0.04(-1.19%)
Jul 09, 2013 3.300 3.350 3.240 3.350 84,403 +0.11(+3.40%)
Jul 08, 2013 3.240 3.265 3.180 3.240 126,090 +0.03(+0.93%)
Jul 05, 2013 3.240 3.240 3.100 3.210 140,417 -0.07(-2.13%)
Jul 04, 2013 3.250 3.330 3.250 3.280 10,457 -0.06(-1.80%)
Jul 03, 2013 3.360 3.450 3.270 3.340 182,405 +0.00(+0.00%)
Jul 02, 2013 3.500 3.500 3.260 3.340 303,576 -0.16(-4.57%)
Jun 28, 2013 3.500 3.500 3.500 0 +0.55(+18.64%)
Jun 27, 2013 2.850 3.000 2.835 2.950 198,797 +0.09(+3.15%)
Jun 26, 2013 2.870 2.910 2.800 2.860 238,871 -0.22(-7.14%)
Jun 25, 2013 2.970 3.110 2.970 3.080 244,904 +0.14(+4.76%)
Jun 24, 2013 3.010 3.080 2.890 2.940 329,729 -0.16(-5.16%)
Jun 21, 2013 3.230 3.230 3.080 3.100 1,532,723 -0.02(-0.64%)
Jun 20, 2013 3.120 3.240 3.070 3.120 565,459 -0.30(-8.77%)
Jun 19, 2013 3.510 3.540 3.385 3.420 204,532 -0.08(-2.29%)
Jun 18, 2013 3.520 3.620 3.435 3.500 197,384 -0.08(-2.23%)
Jun 17, 2013 3.650 3.690 3.550 3.580 336,980 -0.09(-2.45%)
Jun 14, 2013 3.740 3.740 3.630 3.670 110,372 -0.06(-1.61%)
Jun 13, 2013 3.650 3.750 3.620 3.730 176,086 +0.02(+0.54%)
Jun 12, 2013 3.600 3.790 3.600 3.710 243,278 +0.08(+2.20%)
Jun 11, 2013 3.550 3.680 3.550 3.630 116,921 -0.03(-0.82%)
Jun 10, 2013 3.630 3.710 3.530 3.660 111,817 +0.04(+1.10%)
Jun 07, 2013 3.650 3.680 3.570 3.620 265,913 -0.16(-4.23%)
Jun 06, 2013 3.690 3.800 3.625 3.780 295,009 +0.10(+2.72%)
Jun 05, 2013 3.660 3.720 3.595 3.680 275,022 +0.04(+1.10%)
Jun 04, 2013 3.640 3.660 3.510 3.640 246,390 +0.00(+0.00%)
Jun 03, 2013 3.350 3.640 3.350 3.640 541,703 +0.33(+9.97%)
May 31, 2013 3.570 3.610 3.260 3.310 740,848 -0.37(-10.05%)
May 30, 2013 3.490 3.760 3.430 3.680 452,979 +0.30(+8.88%)
May 29, 2013 3.120 3.390 3.110 3.380 441,235 +0.26(+8.33%)
May 28, 2013 3.020 3.160 3.000 3.120 383,951 +0.08(+2.63%)
May 27, 2013 3.010 3.040 2.980 3.040 40,537 +0.01(+0.33%)
May 24, 2013 3.050 3.070 2.980 3.030 265,581 +0.00(+0.00%)
May 23, 2013 2.980 3.030 2.910 3.030 213,539 +0.15(+5.21%)
May 22, 2013 2.890 3.030 2.860 2.880 355,472 +0.07(+2.49%)
May 21, 2013 2.720 2.810 2.690 2.810 304,770 +0.12(+4.46%)
May 17, 2013 2.690 2.690 2.690 0 -0.10(-3.58%)
May 16, 2013 2.730 2.790 2.650 2.790 238,865 -0.01(-0.36%)
May 15, 2013 2.770 2.800 2.680 2.800 264,033 -0.05(-1.75%)
May 13, 2013 2.780 2.860 2.780 2.850 167,743 +0.04(+1.42%)
May 10, 2013 2.800 2.860 2.750 2.810 323,437 -0.05(-1.75%)
May 09, 2013 2.860 2.960 2.810 2.860 421,885 +0.01(+0.35%)
May 08, 2013 2.860 2.940 2.840 2.850 411,990 +0.01(+0.35%)
May 07, 2013 2.960 2.960 2.820 2.840 152,046 -0.15(-5.02%)
May 06, 2013 3.060 3.120 2.980 2.990 92,988 -0.08(-2.61%)
May 03, 2013 3.080 3.190 3.060 3.070 129,673 -0.01(-0.32%)
May 02, 2013 3.100 3.110 2.980 3.080 102,565 +0.05(+1.65%)
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.