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, 2014 5.930 6.050 5.880 5.930 302,826 -0.18(-2.95%)
Jul 30, 2014 6.030 6.110 5.880 6.110 239,326 +0.03(+0.49%)
Jul 29, 2014 6.190 6.240 6.080 6.080 403,385 -0.10(-1.62%)
Jul 28, 2014 6.000 6.180 6.000 6.180 195,264 +0.16(+2.66%)
Jul 25, 2014 5.700 6.030 5.660 6.020 233,763 +0.32(+5.61%)
Jul 24, 2014 5.770 5.820 5.640 5.700 218,338 -0.12(-2.06%)
Jul 23, 2014 5.930 6.070 5.750 5.820 189,307 -0.14(-2.35%)
Jul 22, 2014 6.100 6.140 5.920 5.960 177,174 -0.15(-2.45%)
Jul 21, 2014 6.080 6.150 5.930 6.110 236,179 +0.16(+2.69%)
Jul 18, 2014 6.040 6.090 5.780 5.950 299,114 -0.08(-1.33%)
Jul 17, 2014 5.830 6.040 5.720 6.030 313,401 +0.31(+5.42%)
Jul 16, 2014 5.730 5.870 5.700 5.720 275,611 -0.01(-0.17%)
Jul 15, 2014 6.030 6.120 5.730 5.730 308,718 -0.28(-4.66%)
Jul 14, 2014 5.900 6.190 5.830 6.010 326,830 -0.17(-2.75%)
Jul 11, 2014 5.890 6.200 5.860 6.180 557,399 +0.35(+6.00%)
Jul 10, 2014 6.510 6.590 5.810 5.830 1,157,468 -0.64(-9.89%)
Jul 09, 2014 6.260 6.470 6.180 6.470 957,718 +0.26(+4.19%)
Jul 08, 2014 6.000 6.250 6.000 6.210 771,459 +0.21(+3.50%)
Jul 07, 2014 5.920 6.070 5.910 6.000 519,845 +0.05(+0.84%)
Jul 04, 2014 5.880 5.990 5.880 5.950 164,783 +0.06(+1.02%)
Jul 03, 2014 5.710 6.040 5.670 5.890 482,277 +0.13(+2.26%)
Jul 02, 2014 5.860 5.880 5.750 5.760 279,337 -0.14(-2.37%)
Jun 30, 2014 5.900 5.900 5.900 0 +0.19(+3.33%)
Jun 27, 2014 5.750 5.830 5.620 5.710 355,563 -0.09(-1.55%)
Jun 26, 2014 5.760 5.890 5.720 5.800 244,384 +0.02(+0.35%)
Jun 25, 2014 5.750 5.890 5.690 5.780 390,303 +0.06(+1.05%)
Jun 24, 2014 5.860 6.000 5.690 5.720 379,251 -0.19(-3.21%)
Jun 23, 2014 5.720 5.940 5.710 5.910 332,017 +0.26(+4.60%)
Jun 20, 2014 5.990 6.020 5.650 5.650 1,463,014 -0.43(-7.07%)
Jun 19, 2014 5.300 6.100 5.300 6.080 1,108,138 +0.82(+15.59%)
Jun 18, 2014 4.950 5.300 4.950 5.260 713,540 +0.29(+5.84%)
Jun 17, 2014 4.820 4.990 4.810 4.970 197,292 +0.04(+0.81%)
Jun 16, 2014 5.020 5.090 4.880 4.930 214,100 -0.09(-1.79%)
Jun 13, 2014 4.970 5.020 4.900 5.020 454,347 +0.06(+1.21%)
Jun 12, 2014 4.750 4.990 4.750 4.960 370,409 +0.22(+4.64%)
Jun 11, 2014 4.720 4.750 4.580 4.740 237,539 +0.05(+1.07%)
Jun 10, 2014 4.520 4.710 4.520 4.690 251,101 +0.19(+4.22%)
Jun 06, 2014 4.460 4.510 4.360 4.500 128,770 +0.05(+1.12%)
Jun 05, 2014 4.410 4.480 4.330 4.450 240,110 +0.03(+0.68%)
Jun 04, 2014 4.300 4.430 4.210 4.420 94,678 +0.13(+3.03%)
Jun 03, 2014 4.120 4.290 4.010 4.290 125,324 +0.12(+2.88%)
Jun 02, 2014 4.150 4.290 4.070 4.170 181,158 -0.02(-0.48%)
May 30, 2014 4.120 4.210 4.030 4.190 319,676 +0.03(+0.72%)
May 29, 2014 3.950 4.220 3.950 4.160 165,311 +0.15(+3.74%)
May 28, 2014 4.210 4.210 3.950 4.010 268,798 -0.21(-4.98%)
May 27, 2014 4.400 4.400 4.090 4.220 489,468 -0.23(-5.17%)
May 26, 2014 4.490 4.490 4.450 4.450 8,300 -0.01(-0.22%)
May 23, 2014 4.430 4.470 4.430 4.460 114,725 -0.05(-1.11%)
May 22, 2014 4.590 4.620 4.510 4.510 69,244 -0.05(-1.10%)
May 21, 2014 4.430 4.565 4.400 4.560 98,773 +0.15(+3.40%)
May 20, 2014 4.510 4.580 4.390 4.410 135,538 -0.16(-3.50%)
May 16, 2014 4.570 4.570 4.570 4.570 0 +0.12(+2.70%)
May 15, 2014 4.580 4.620 4.370 4.450 77,907 -0.23(-4.91%)
May 14, 2014 4.510 4.710 4.510 4.680 287,796 +0.22(+4.93%)
May 13, 2014 4.530 4.550 4.410 4.460 107,519 -0.08(-1.76%)
May 12, 2014 4.370 4.570 4.350 4.540 131,010 +0.25(+5.83%)
May 09, 2014 4.440 4.440 4.250 4.290 168,175 -0.09(-2.05%)
May 08, 2014 4.350 4.430 4.350 4.380 121,953 +0.01(+0.23%)
May 07, 2014 4.540 4.550 4.340 4.370 239,619 -0.15(-3.32%)
May 06, 2014 4.680 4.730 4.520 4.520 179,228 -0.15(-3.21%)
May 05, 2014 4.710 4.740 4.620 4.670 200,579 +0.02(+0.43%)
May 02, 2014 4.510 4.720 4.470 4.650 181,323 +0.14(+3.10%)
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.