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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 6.360 6.460 6.250 6.370 486,027 +0.04(+0.63%)
May 30, 2017 6.460 6.480 6.290 6.330 340,046 -0.14(-2.16%)
May 29, 2017 6.390 6.500 6.370 6.470 185,514 +0.12(+1.89%)
May 26, 2017 6.510 6.615 6.330 6.350 593,759 -0.06(-0.94%)
May 25, 2017 6.000 6.470 5.950 6.410 922,289 +0.56(+9.57%)
May 24, 2017 6.210 6.280 5.725 5.850 1,121,118 -0.38(-6.10%)
May 23, 2017 6.170 6.400 6.090 6.230 1,152,866 +0.13(+2.13%)
May 19, 2017 6.270 6.345 6.090 6.100 395,957 -0.08(-1.29%)
May 18, 2017 6.400 6.400 6.140 6.180 706,028 -0.24(-3.74%)
May 17, 2017 6.300 6.570 6.280 6.420 711,151 +0.25(+4.05%)
May 16, 2017 6.300 6.300 6.050 6.170 392,341 -0.06(-0.96%)
May 15, 2017 6.200 6.260 6.010 6.230 532,124 +0.16(+2.64%)
May 12, 2017 6.140 6.220 5.990 6.070 465,874 +0.02(+0.33%)
May 11, 2017 5.950 6.130 5.940 6.050 419,954 +0.16(+2.72%)
May 10, 2017 5.850 5.960 5.750 5.890 471,526 +0.12(+2.08%)
May 09, 2017 5.760 5.790 5.650 5.770 354,025 -0.03(-0.52%)
May 08, 2017 5.850 5.850 5.650 5.800 360,580 -0.02(-0.34%)
May 05, 2017 5.760 5.910 5.740 5.820 253,899 +0.09(+1.57%)
May 04, 2017 5.870 5.930 5.690 5.730 474,201 -0.25(-4.18%)
May 03, 2017 6.050 6.140 5.925 5.980 410,358 -0.07(-1.16%)
May 02, 2017 6.080 6.230 6.010 6.050 719,485 -0.01(-0.17%)
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.