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, 2012 3.880 3.940 3.750 3.790 119,596 -0.06(-1.56%)
Jul 30, 2012 3.910 3.970 3.820 3.850 100,559 -0.03(-0.77%)
Jul 27, 2012 3.900 3.980 3.810 3.880 154,695 -0.02(-0.51%)
Jul 26, 2012 3.750 3.900 3.740 3.900 392,199 +0.22(+5.98%)
Jul 25, 2012 3.420 3.720 3.410 3.680 257,307 +0.29(+8.55%)
Jul 24, 2012 3.470 3.480 3.380 3.390 133,099 -0.06(-1.74%)
Jul 23, 2012 3.540 3.540 3.430 3.450 118,286 -0.14(-3.90%)
Jul 20, 2012 3.570 3.650 3.500 3.590 64,491 +0.00(+0.00%)
Jul 19, 2012 3.570 3.690 3.490 3.590 215,989 +0.10(+2.87%)
Jul 18, 2012 3.570 3.570 3.470 3.490 140,854 -0.08(-2.24%)
Jul 17, 2012 3.720 3.720 3.570 3.570 82,168 -0.15(-4.03%)
Jul 16, 2012 3.590 3.810 3.550 3.720 252,379 +0.15(+4.20%)
Jul 13, 2012 3.790 3.790 3.560 3.570 422,022 +0.05(+1.42%)
Jul 12, 2012 3.330 3.590 3.280 3.520 193,918 +0.09(+2.62%)
Jul 11, 2012 3.540 3.580 3.400 3.430 228,345 -0.14(-3.92%)
Jul 10, 2012 3.750 3.770 3.550 3.570 177,803 -0.13(-3.51%)
Jul 09, 2012 3.750 3.790 3.680 3.700 97,873 -0.02(-0.54%)
Jul 06, 2012 3.920 3.930 3.700 3.720 181,072 -0.20(-5.10%)
Jul 05, 2012 4.000 4.070 3.870 3.920 251,943 -0.17(-4.16%)
Jul 04, 2012 4.040 4.110 4.000 4.090 47,394 +0.04(+0.99%)
Jul 03, 2012 3.660 4.050 3.950 4.050 348,695 +0.57(+16.38%)
Jun 29, 2012 3.480 3.480 3.480 0 +0.11(+3.26%)
Jun 28, 2012 3.600 3.610 3.370 3.370 377,840 -0.23(-6.39%)
Jun 27, 2012 3.700 3.700 3.560 3.600 146,446 -0.10(-2.70%)
Jun 26, 2012 3.800 3.820 3.700 3.700 107,175 -0.12(-3.14%)
Jun 25, 2012 3.810 3.850 3.740 3.820 102,725 +0.00(+0.00%)
Jun 22, 2012 3.830 3.910 3.710 3.820 355,335 -0.04(-1.04%)
Jun 21, 2012 4.090 4.090 3.840 3.860 320,780 -0.29(-6.99%)
Jun 20, 2012 4.350 4.350 4.140 4.150 403,650 -0.24(-5.47%)
Jun 19, 2012 4.380 4.590 4.360 4.390 214,578 +0.04(+0.92%)
Jun 18, 2012 4.160 4.380 4.140 4.350 132,603 +0.14(+3.33%)
Jun 15, 2012 4.500 4.550 4.210 4.210 298,034 -0.26(-5.82%)
Jun 14, 2012 4.440 4.490 4.230 4.470 175,737 +0.05(+1.13%)
Jun 13, 2012 4.410 4.600 4.390 4.420 256,208 +0.03(+0.68%)
Jun 12, 2012 4.260 4.460 4.230 4.390 142,412 +0.14(+3.29%)
Jun 11, 2012 4.300 4.330 4.220 4.250 204,043 -0.03(-0.70%)
Jun 08, 2012 4.190 4.390 4.190 4.280 170,470 +0.00(+0.00%)
Jun 07, 2012 4.570 4.590 4.200 4.280 311,438 -0.24(-5.31%)
Jun 06, 2012 4.600 4.740 4.430 4.520 626,272 +0.02(+0.44%)
Jun 05, 2012 4.430 4.500 4.390 4.500 411,012 +0.07(+1.58%)
Jun 04, 2012 4.440 4.520 4.310 4.430 271,177 +0.02(+0.45%)
Jun 02, 2012 4.150 4.490 4.030 4.410 738,276 +0.00(+0.00%)
Jun 01, 2012 4.150 4.490 4.030 4.410 738,276 +0.34(+8.35%)
May 31, 2012 4.100 4.210 3.980 4.070 187,155 -0.06(-1.45%)
May 30, 2012 3.940 4.160 3.860 4.130 142,922 +0.10(+2.48%)
May 29, 2012 4.260 4.290 4.000 4.030 321,436 -0.20(-4.73%)
May 28, 2012 4.260 4.280 4.170 4.230 46,612 -0.01(-0.24%)
May 25, 2012 4.190 4.270 4.080 4.240 284,854 +0.10(+2.42%)
May 24, 2012 4.050 4.190 4.010 4.140 425,205 +0.17(+4.28%)
May 23, 2012 3.740 3.980 3.650 3.970 337,253 +0.18(+4.75%)
May 22, 2012 3.790 3.990 3.760 3.790 333,516 +0.04(+1.07%)
May 18, 2012 3.750 3.750 3.750 0 -0.09(-2.34%)
May 17, 2012 3.620 3.920 3.600 3.840 297,160 +0.29(+8.17%)
May 16, 2012 3.510 3.700 3.450 3.550 382,439 -0.08(-2.20%)
May 15, 2012 3.730 3.760 3.530 3.630 416,393 -0.10(-2.68%)
May 14, 2012 3.640 3.810 3.600 3.730 380,697 -0.04(-1.06%)
May 11, 2012 3.740 3.880 3.660 3.770 262,874 +0.00(+0.00%)
May 10, 2012 3.800 3.920 3.690 3.770 183,297 +0.09(+2.45%)
May 09, 2012 3.400 3.960 3.030 3.680 646,204 +0.12(+3.37%)
May 08, 2012 3.520 3.630 3.470 3.560 375,421 -0.12(-3.26%)
May 07, 2012 3.910 3.930 3.620 3.680 314,342 -0.22(-5.64%)
May 04, 2012 3.770 3.980 3.720 3.900 354,902 +0.09(+2.36%)
May 03, 2012 4.000 4.000 3.740 3.810 517,512 -0.20(-4.99%)
May 02, 2012 4.000 4.050 3.940 4.010 144,557 -0.05(-1.23%)
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.