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

Fortuna Silver Mines (TSX: FVI )

6.940 -0.170 (-2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2020 8.970 8.970 8.970 0 +0.22(+2.51%)
Jul 30, 2020 8.800 9.100 8.660 8.750 1,280,565 -0.47(-5.10%)
Jul 29, 2020 9.400 9.430 8.990 9.220 1,482,203 -0.17(-1.81%)
Jul 28, 2020 9.500 9.660 9.270 9.390 1,691,004 -0.25(-2.59%)
Jul 27, 2020 9.390 9.820 9.350 9.640 2,150,508 +0.89(+10.17%)
Jul 24, 2020 8.670 8.900 8.570 8.750 1,104,565 +0.15(+1.74%)
Jul 23, 2020 8.910 9.110 8.380 8.600 1,858,952 -0.42(-4.66%)
Jul 22, 2020 8.950 9.170 8.840 9.020 2,417,440 +0.48(+5.62%)
Jul 21, 2020 8.500 8.840 8.280 8.540 2,317,588 +0.64(+8.10%)
Jul 20, 2020 7.210 7.960 7.190 7.900 1,848,402 +0.81(+11.42%)
Jul 17, 2020 6.940 7.110 6.880 7.090 734,103 +0.27(+3.96%)
Jul 16, 2020 6.950 6.980 6.740 6.820 732,741 -0.14(-2.01%)
Jul 15, 2020 6.960 6.980 6.710 6.960 671,993 +0.00(+0.00%)
Jul 14, 2020 6.700 6.970 6.530 6.960 898,004 +0.26(+3.88%)
Jul 13, 2020 7.020 7.220 6.700 6.700 1,326,591 -0.13(-1.90%)
Jul 10, 2020 6.930 6.980 6.780 6.830 705,570 -0.05(-0.73%)
Jul 09, 2020 6.890 7.110 6.670 6.880 1,214,316 +0.04(+0.58%)
Jul 08, 2020 6.790 6.970 6.720 6.840 932,029 +0.19(+2.86%)
Jul 07, 2020 6.510 6.690 6.440 6.650 647,030 +0.09(+1.37%)
Jul 06, 2020 6.820 6.850 6.420 6.560 1,203,945 -0.08(-1.20%)
Jul 03, 2020 6.590 6.650 6.550 6.640 176,895 -0.01(-0.15%)
Jul 02, 2020 6.820 6.990 6.610 6.650 1,272,836 -0.25(-3.62%)
Jun 30, 2020 6.900 6.900 6.900 0 +0.40(+6.15%)
Jun 29, 2020 6.540 6.590 6.420 6.500 658,779 +0.00(+0.00%)
Jun 26, 2020 6.500 6.540 6.250 6.500 1,256,954 -0.07(-1.07%)
Jun 25, 2020 6.490 6.570 6.340 6.570 1,151,421 +0.15(+2.34%)
Jun 24, 2020 6.630 6.650 6.270 6.420 1,464,125 -0.27(-4.04%)
Jun 23, 2020 6.410 6.750 6.260 6.690 1,712,772 +0.44(+7.04%)
Jun 22, 2020 5.920 6.420 5.860 6.250 1,808,874 +0.48(+8.32%)
Jun 19, 2020 5.900 5.920 5.730 5.770 1,834,975 +0.03(+0.52%)
Jun 18, 2020 5.850 5.950 5.700 5.740 620,202 -0.20(-3.37%)
Jun 17, 2020 5.940 6.110 5.820 5.940 780,445 -0.02(-0.34%)
Jun 16, 2020 6.230 6.310 5.900 5.960 966,423 -0.24(-3.87%)
Jun 15, 2020 5.720 6.260 5.640 6.200 1,260,743 +0.22(+3.68%)
Jun 12, 2020 6.140 6.260 5.890 5.980 1,231,815 +0.02(+0.34%)
Jun 11, 2020 6.480 6.530 5.870 5.960 1,336,029 -0.44(-6.88%)
Jun 10, 2020 6.240 6.410 6.000 6.400 1,240,255 +0.25(+4.07%)
Jun 09, 2020 6.160 6.360 6.070 6.150 877,436 +0.02(+0.33%)
Jun 08, 2020 6.140 6.230 5.950 6.130 917,429 +0.07(+1.16%)
Jun 05, 2020 5.740 6.080 5.610 6.060 1,139,091 -0.14(-2.26%)
Jun 04, 2020 6.000 6.330 5.890 6.200 1,018,902 +0.36(+6.16%)
Jun 03, 2020 6.000 6.100 5.620 5.840 1,325,822 -0.43(-6.86%)
Jun 02, 2020 6.540 6.590 6.100 6.270 1,314,096 -0.25(-3.83%)
Jun 01, 2020 6.320 6.590 6.320 6.520 2,023,601 +0.34(+5.50%)
May 29, 2020 6.010 6.250 5.920 6.180 2,117,374 +0.41(+7.11%)
May 28, 2020 5.890 6.060 5.670 5.770 1,059,533 +0.04(+0.70%)
May 27, 2020 5.280 5.770 5.190 5.730 1,090,908 +0.23(+4.18%)
May 26, 2020 5.890 5.920 5.480 5.500 1,566,066 -0.33(-5.66%)
May 25, 2020 5.810 5.890 5.760 5.830 390,586 -0.06(-1.02%)
May 22, 2020 6.030 6.200 5.860 5.890 1,075,062 -0.09(-1.51%)
May 21, 2020 5.900 5.990 5.690 5.980 1,727,321 -0.03(-0.50%)
May 20, 2020 5.940 6.220 5.840 6.010 1,350,967 +0.17(+2.91%)
May 19, 2020 5.960 6.110 5.720 5.840 1,734,815 +0.23(+4.10%)
May 15, 2020 5.610 5.610 5.610 0 +0.93(+19.87%)
May 14, 2020 4.420 4.780 4.420 4.680 849,682 +0.13(+2.86%)
May 13, 2020 4.730 4.830 4.390 4.550 1,146,628 -0.04(-0.87%)
May 12, 2020 4.520 4.800 4.510 4.590 855,791 +0.09(+2.00%)
May 11, 2020 4.450 4.660 4.330 4.500 1,306,515 -0.06(-1.32%)
May 08, 2020 4.580 4.750 4.520 4.560 792,013 -0.01(-0.22%)
May 07, 2020 4.370 4.670 4.320 4.570 907,356 +0.28(+6.53%)
May 06, 2020 4.360 4.430 4.270 4.290 522,658 -0.08(-1.83%)
May 05, 2020 4.380 4.430 4.260 4.370 657,101 -0.02(-0.46%)
May 04, 2020 4.450 4.470 4.300 4.390 884,733 +0.00(+0.00%)
May 01, 2020 4.010 4.390 4.000 4.390 981,212 +0.21(+5.02%)
Apr 30, 2020 4.450 4.510 4.100 4.180 1,545,729 -0.22(-5.00%)
Apr 29, 2020 4.170 4.440 4.110 4.400 1,378,338 +0.37(+9.18%)
Apr 28, 2020 3.860 4.090 3.780 4.030 1,006,085 +0.20(+5.22%)
Apr 27, 2020 3.880 3.920 3.690 3.830 1,359,958 +0.02(+0.52%)
Apr 24, 2020 3.890 3.990 3.650 3.810 2,346,707 +0.11(+2.97%)
Apr 23, 2020 3.590 3.840 3.560 3.700 2,069,790 +0.20(+5.71%)
Apr 22, 2020 3.480 3.570 3.430 3.500 1,267,283 +0.13(+3.86%)
Apr 21, 2020 3.300 3.390 3.240 3.370 643,074 -0.04(-1.17%)
Apr 20, 2020 3.360 3.500 3.340 3.410 600,693 +0.09(+2.71%)
Apr 17, 2020 3.450 3.540 3.280 3.320 910,054 -0.25(-7.00%)
Apr 16, 2020 3.570 3.690 3.490 3.570 780,016 +0.06(+1.71%)
Apr 15, 2020 3.570 3.800 3.470 3.510 827,092 -0.19(-5.14%)
Apr 14, 2020 3.810 4.140 3.580 3.700 1,420,671 -0.02(-0.54%)
Apr 13, 2020 3.440 3.750 3.210 3.720 1,123,094 +0.34(+10.06%)
Apr 09, 2020 3.380 3.380 3.380 0 +0.27(+8.68%)
Apr 08, 2020 3.180 3.290 3.090 3.110 554,375 -0.05(-1.58%)
Apr 07, 2020 3.320 3.560 3.130 3.160 1,312,004 -0.05(-1.56%)
Apr 06, 2020 3.040 3.270 3.030 3.210 818,226 +0.32(+11.07%)
Apr 03, 2020 3.080 3.120 2.860 2.890 927,996 -0.17(-5.56%)
Apr 02, 2020 3.160 3.280 3.040 3.060 1,338,611 -0.06(-1.92%)
Apr 01, 2020 3.210 3.250 3.020 3.120 1,075,737 -0.12(-3.70%)
Mar 31, 2020 3.230 3.530 3.220 3.240 839,057 +0.04(+1.25%)
Mar 30, 2020 3.400 3.520 3.090 3.200 945,261 -0.18(-5.33%)
Mar 27, 2020 3.620 3.790 3.380 3.380 1,022,182 -0.40(-10.58%)
Mar 26, 2020 4.020 4.180 3.610 3.780 909,543 -0.14(-3.57%)
Mar 25, 2020 4.010 4.310 3.860 3.920 1,358,813 -0.19(-4.62%)
Mar 24, 2020 3.990 4.310 3.680 4.110 1,476,360 +0.74(+21.96%)
Mar 23, 2020 3.510 3.550 3.130 3.370 1,016,979 +0.11(+3.37%)
Mar 20, 2020 3.790 3.800 3.240 3.260 1,110,258 -0.40(-10.93%)
Mar 19, 2020 3.290 3.920 2.930 3.660 1,625,292 +0.46(+14.38%)
Mar 18, 2020 3.110 3.470 2.980 3.200 1,758,856 +0.01(+0.31%)
Mar 17, 2020 2.860 3.650 2.860 3.190 2,727,638 +0.31(+10.76%)
Mar 16, 2020 2.230 3.360 2.050 2.880 2,463,626 +0.31(+12.06%)
Mar 13, 2020 3.100 3.100 2.490 2.570 1,739,514 -0.27(-9.51%)
Mar 12, 2020 2.860 3.400 2.650 2.840 1,523,557 -0.80(-21.98%)
Mar 11, 2020 4.060 4.080 3.600 3.640 736,953 -0.47(-11.44%)
Mar 10, 2020 4.130 4.190 3.870 4.110 662,186 +0.02(+0.49%)
Mar 09, 2020 4.000 4.370 3.950 4.090 731,558 -0.35(-7.88%)
Mar 06, 2020 4.590 4.590 4.250 4.440 528,904 -0.11(-2.42%)
Mar 05, 2020 4.400 4.550 4.300 4.550 381,533 +0.20(+4.60%)
Mar 04, 2020 4.440 4.480 4.180 4.350 415,115 +0.01(+0.23%)
Mar 03, 2020 4.190 4.580 4.090 4.340 1,156,359 +0.26(+6.37%)
Mar 02, 2020 4.150 4.150 3.950 4.080 528,599 +0.15(+3.82%)
Feb 28, 2020 4.030 4.150 3.770 3.930 1,310,798 -0.69(-14.94%)
Feb 27, 2020 4.990 4.990 4.610 4.620 365,140 -0.28(-5.71%)
Feb 26, 2020 4.980 5.030 4.820 4.900 429,520 -0.09(-1.80%)
Feb 25, 2020 5.350 5.350 4.970 4.990 540,985 -0.29(-5.49%)
Feb 24, 2020 5.510 5.510 5.190 5.280 588,256 +0.07(+1.34%)
Feb 21, 2020 5.060 5.230 5.010 5.210 524,062 +0.26(+5.25%)
Feb 20, 2020 4.990 5.030 4.830 4.950 377,384 -0.04(-0.80%)
Feb 19, 2020 4.930 5.040 4.850 4.990 394,956 +0.10(+2.04%)
Feb 18, 2020 4.710 4.890 4.660 4.890 296,441 +0.25(+5.39%)
Feb 14, 2020 4.640 4.640 4.640 0 -0.21(-4.33%)
Feb 13, 2020 4.990 4.990 4.800 4.850 411,217 -0.11(-2.22%)
Feb 12, 2020 4.950 4.980 4.940 4.960 621,561 -0.01(-0.20%)
Feb 11, 2020 4.980 5.020 4.950 4.970 259,109 -0.02(-0.40%)
Feb 10, 2020 5.030 5.030 4.800 4.990 445,307 +0.01(+0.20%)
Feb 07, 2020 5.060 5.110 4.980 4.980 272,953 -0.09(-1.78%)
Feb 06, 2020 5.110 5.130 5.010 5.070 221,488 +0.01(+0.20%)
Feb 05, 2020 5.030 5.140 5.010 5.060 402,853 +0.02(+0.40%)
Feb 04, 2020 4.980 5.070 4.940 5.040 589,433 +0.00(+0.00%)
Feb 03, 2020 5.130 5.130 4.980 5.040 310,774 -0.15(-2.89%)
Jan 31, 2020 5.040 5.300 5.040 5.190 496,170 +0.17(+3.39%)
Jan 30, 2020 5.200 5.200 5.010 5.020 570,384 -0.12(-2.33%)
Jan 29, 2020 5.020 5.140 4.980 5.140 751,272 -0.02(-0.39%)
Jan 28, 2020 5.230 5.240 5.070 5.160 400,097 -0.12(-2.27%)
Jan 27, 2020 5.510 5.580 5.230 5.280 496,214 -0.10(-1.86%)
Jan 24, 2020 5.160 5.390 5.130 5.380 397,481 +0.25(+4.87%)
Jan 23, 2020 5.230 5.300 5.120 5.130 287,522 -0.16(-3.02%)
Jan 22, 2020 5.220 5.310 5.200 5.290 542,904 +0.07(+1.34%)
Jan 21, 2020 5.030 5.240 5.000 5.220 561,160 +0.10(+1.95%)
Jan 20, 2020 5.050 5.150 5.050 5.120 93,930 +0.07(+1.39%)
Jan 17, 2020 5.130 5.140 5.040 5.050 314,869 -0.05(-0.98%)
Jan 16, 2020 5.100 5.120 5.020 5.100 354,376 +0.04(+0.79%)
Jan 15, 2020 4.950 5.070 4.860 5.060 510,205 +0.17(+3.48%)
Jan 14, 2020 4.770 4.910 4.760 4.890 321,858 +0.10(+2.09%)
Jan 13, 2020 4.970 4.980 4.780 4.790 354,913 -0.18(-3.62%)
Jan 10, 2020 4.890 5.030 4.840 4.970 220,001 +0.09(+1.84%)
Jan 09, 2020 4.870 4.970 4.760 4.880 504,680 -0.07(-1.41%)
Jan 08, 2020 5.330 5.330 4.900 4.950 758,172 -0.42(-7.82%)
Jan 07, 2020 5.310 5.420 5.220 5.370 421,471 +0.07(+1.32%)
Jan 06, 2020 5.400 5.480 5.250 5.300 697,571 +0.06(+1.15%)
Jan 03, 2020 5.380 5.450 5.220 5.240 434,901 -0.01(-0.19%)
Jan 02, 2020 5.360 5.410 5.220 5.250 349,971 -0.04(-0.76%)
Dec 31, 2019 5.290 5.290 5.290 0 -0.04(-0.75%)
Dec 30, 2019 5.230 5.470 5.200 5.330 534,818 +0.15(+2.90%)
Dec 27, 2019 5.250 5.320 5.160 5.180 466,283 +0.00(+0.00%)
Dec 24, 2019 5.180 5.180 5.180 0 +0.36(+7.47%)
Dec 23, 2019 4.470 4.850 4.470 4.820 477,651 +0.38(+8.56%)
Dec 20, 2019 4.510 4.570 4.420 4.440 351,444 -0.04(-0.89%)
Dec 19, 2019 4.590 4.590 4.460 4.480 279,524 -0.08(-1.75%)
Dec 18, 2019 4.540 4.600 4.500 4.560 277,468 -0.01(-0.22%)
Dec 17, 2019 4.670 4.700 4.560 4.570 348,759 -0.10(-2.14%)
Dec 16, 2019 4.790 4.840 4.660 4.670 472,917 -0.11(-2.30%)
Dec 13, 2019 4.540 4.830 4.540 4.780 908,975 +0.22(+4.82%)
Dec 12, 2019 4.640 4.720 4.480 4.560 1,184,124 +0.02(+0.44%)
Dec 11, 2019 4.400 4.590 4.380 4.540 604,741 +0.18(+4.13%)
Dec 10, 2019 4.290 4.400 4.290 4.360 275,127 +0.11(+2.59%)
Dec 09, 2019 4.280 4.340 4.230 4.250 246,771 +0.02(+0.47%)
Dec 06, 2019 4.410 4.430 4.230 4.230 442,406 -0.24(-5.37%)
Dec 05, 2019 4.460 4.530 4.440 4.470 399,712 -0.02(-0.45%)
Dec 04, 2019 4.590 4.590 4.390 4.490 386,855 -0.11(-2.39%)
Dec 03, 2019 4.520 4.690 4.500 4.600 539,812 +0.20(+4.55%)
Dec 02, 2019 4.370 4.470 4.340 4.400 378,654 +0.04(+0.92%)
Nov 29, 2019 4.180 4.390 4.160 4.360 292,681 +0.18(+4.31%)
Nov 28, 2019 4.110 4.210 4.110 4.180 111,109 +0.06(+1.46%)
Nov 27, 2019 4.150 4.190 4.080 4.120 177,132 -0.07(-1.67%)
Nov 26, 2019 4.020 4.200 4.020 4.190 373,583 +0.18(+4.49%)
Nov 25, 2019 4.000 4.120 4.000 4.010 200,104 -0.01(-0.25%)
Nov 22, 2019 4.050 4.080 4.010 4.020 220,004 +0.00(+0.00%)
Nov 21, 2019 4.190 4.200 4.010 4.020 362,780 -0.18(-4.29%)
Nov 20, 2019 4.200 4.280 4.170 4.200 381,815 +0.00(+0.00%)
Nov 19, 2019 4.120 4.280 4.070 4.200 574,208 +0.07(+1.69%)
Nov 18, 2019 4.010 4.220 4.000 4.130 463,240 +0.12(+2.99%)
Nov 15, 2019 4.020 4.050 3.790 4.010 939,223 -0.24(-5.65%)
Nov 14, 2019 4.210 4.290 4.190 4.250 454,558 +0.08(+1.92%)
Nov 13, 2019 4.210 4.280 4.140 4.170 273,211 +0.00(+0.00%)
Nov 12, 2019 4.100 4.180 3.980 4.170 492,861 +0.13(+3.22%)
Nov 11, 2019 4.050 4.090 3.980 4.040 321,934 -0.02(-0.49%)
Nov 08, 2019 4.020 4.120 3.990 4.060 205,646 -0.05(-1.22%)
Nov 07, 2019 4.020 4.150 3.920 4.110 848,142 +0.05(+1.23%)
Nov 06, 2019 3.960 4.100 3.930 4.060 378,793 +0.12(+3.05%)
Nov 05, 2019 4.130 4.150 3.910 3.940 547,424 -0.27(-6.41%)
Nov 04, 2019 4.250 4.290 4.170 4.210 302,352 -0.03(-0.71%)
Nov 01, 2019 4.190 4.280 4.150 4.240 405,609 +0.04(+0.95%)
Oct 31, 2019 4.110 4.210 4.040 4.200 666,921 +0.15(+3.70%)
Oct 30, 2019 4.060 4.070 3.920 4.050 514,645 +0.00(+0.00%)
Oct 29, 2019 3.970 4.080 3.950 4.050 300,345 +0.02(+0.50%)
Oct 28, 2019 4.150 4.150 3.950 4.030 445,708 -0.13(-3.12%)
Oct 25, 2019 4.320 4.340 4.110 4.160 428,140 +0.00(+0.00%)
Oct 24, 2019 4.070 4.160 4.030 4.160 376,300 +0.12(+2.97%)
Oct 23, 2019 4.000 4.050 3.950 4.040 387,513 +0.08(+2.02%)
Oct 22, 2019 3.960 3.980 3.840 3.960 205,817 -0.01(-0.25%)
Oct 21, 2019 4.170 4.170 3.940 3.970 334,058 -0.15(-3.64%)
Oct 18, 2019 4.100 4.190 4.080 4.120 195,540 -0.01(-0.24%)
Oct 17, 2019 4.050 4.190 4.010 4.130 347,120 +0.07(+1.72%)
Oct 16, 2019 3.990 4.070 3.990 4.060 329,203 +0.07(+1.75%)
Oct 15, 2019 4.080 4.140 3.970 3.990 646,412 -0.07(-1.72%)
Oct 11, 2019 4.060 4.060 4.060 0 -0.17(-4.02%)
Oct 10, 2019 4.250 4.260 4.130 4.230 261,368 -0.02(-0.47%)
Oct 09, 2019 4.410 4.430 4.210 4.250 305,163 -0.13(-2.97%)
Oct 08, 2019 4.320 4.400 4.280 4.380 386,078 +0.15(+3.55%)
Oct 07, 2019 4.260 4.300 4.190 4.230 219,350 -0.08(-1.86%)
Oct 04, 2019 4.230 4.330 4.170 4.310 348,596 +0.07(+1.65%)
Oct 03, 2019 4.150 4.300 4.110 4.240 482,641 +0.09(+2.17%)
Oct 02, 2019 4.170 4.230 4.070 4.150 571,450 +0.05(+1.22%)
Oct 01, 2019 4.150 4.240 4.050 4.100 537,523 +0.00(+0.00%)
Sep 30, 2019 4.230 4.250 3.990 4.100 606,656 -0.21(-4.87%)
Sep 27, 2019 4.300 4.420 4.220 4.310 568,742 -0.08(-1.82%)
Sep 26, 2019 4.600 4.660 4.380 4.390 660,302 -0.22(-4.77%)
Sep 25, 2019 4.850 4.870 4.540 4.610 486,352 -0.26(-5.34%)
Sep 24, 2019 4.810 4.910 4.640 4.870 676,619 +0.02(+0.41%)
Sep 23, 2019 4.740 4.900 4.730 4.850 700,850 +0.22(+4.75%)
Sep 20, 2019 4.580 4.660 4.540 4.630 591,916 +0.06(+1.31%)
Sep 19, 2019 4.570 4.620 4.510 4.570 549,677 +0.06(+1.33%)
Sep 18, 2019 4.700 4.700 4.420 4.510 560,131 -0.18(-3.84%)
Sep 17, 2019 4.570 4.730 4.550 4.690 506,883 +0.15(+3.30%)
Sep 16, 2019 4.730 4.750 4.490 4.540 721,781 +0.02(+0.44%)
Sep 13, 2019 4.670 4.730 4.510 4.520 660,024 -0.07(-1.53%)
Sep 12, 2019 4.800 4.850 4.580 4.590 727,944 -0.05(-1.08%)
Sep 11, 2019 4.900 4.900 4.540 4.640 1,194,859 -0.22(-4.53%)
Sep 10, 2019 4.790 4.950 4.760 4.860 589,537 +0.09(+1.89%)
Sep 09, 2019 4.910 4.930 4.640 4.770 864,157 -0.10(-2.05%)
Sep 06, 2019 5.040 5.120 4.860 4.870 896,360 -0.16(-3.18%)
Sep 05, 2019 5.440 5.440 4.990 5.030 1,659,777 -0.59(-10.50%)
Sep 04, 2019 5.800 5.820 5.510 5.620 811,330 -0.15(-2.60%)
Sep 03, 2019 5.650 5.850 5.610 5.770 1,065,533 +0.27(+4.91%)
Aug 30, 2019 5.500 5.500 5.500 0 +0.06(+1.10%)
Aug 29, 2019 5.700 5.760 5.360 5.440 713,191 -0.24(-4.23%)
Aug 28, 2019 5.720 5.810 5.540 5.680 515,979 +0.07(+1.25%)
Aug 27, 2019 5.360 5.740 5.260 5.610 812,268 +0.35(+6.65%)
Aug 26, 2019 5.370 5.440 5.200 5.260 914,114 +0.04(+0.77%)
Aug 23, 2019 5.040 5.300 4.980 5.220 769,116 +0.24(+4.82%)
Aug 22, 2019 4.940 5.100 4.880 4.980 339,066 +0.02(+0.40%)
Aug 21, 2019 5.070 5.110 4.940 4.960 456,950 -0.11(-2.17%)
Aug 20, 2019 4.880 5.160 4.870 5.070 875,712 +0.24(+4.97%)
Aug 19, 2019 4.760 4.930 4.640 4.830 670,128 -0.05(-1.02%)
Aug 16, 2019 5.060 5.080 4.840 4.880 473,268 -0.23(-4.50%)
Aug 15, 2019 4.990 5.150 4.960 5.110 480,820 +0.08(+1.59%)
Aug 14, 2019 5.250 5.310 5.010 5.030 900,360 -0.17(-3.27%)
Aug 13, 2019 5.500 5.540 5.010 5.200 1,346,688 -0.17(-3.17%)
Aug 12, 2019 5.630 5.630 5.270 5.370 1,257,506 -0.31(-5.46%)
Aug 09, 2019 5.790 5.860 5.570 5.680 1,281,157 -0.02(-0.35%)
Aug 08, 2019 5.690 5.840 5.500 5.700 887,515 -0.01(-0.18%)
Aug 07, 2019 6.000 6.120 5.690 5.710 1,759,678 +0.13(+2.33%)
Aug 06, 2019 5.520 5.620 5.320 5.580 1,362,062 +0.36(+6.90%)
Aug 02, 2019 5.220 5.220 5.220 0 -0.11(-2.06%)
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.