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 (%)
May 24, 2011 4.750 4.900 4.740 4.840 613,227 +0.14(+2.98%)
May 20, 2011 4.650 4.740 4.630 4.700 408,811 +0.08(+1.73%)
May 19, 2011 4.750 4.750 4.610 4.620 378,842 -0.08(-1.70%)
May 18, 2011 4.670 4.780 4.630 4.700 518,037 +0.13(+2.84%)
May 17, 2011 4.660 4.680 4.480 4.570 806,118 -0.16(-3.38%)
May 16, 2011 4.650 4.840 4.620 4.730 751,541 -0.01(-0.21%)
May 13, 2011 4.920 4.940 4.670 4.740 681,443 -0.13(-2.67%)
May 12, 2011 4.880 4.960 4.790 4.870 1,389,843 -0.09(-1.81%)
May 11, 2011 5.160 5.160 4.910 4.960 654,786 -0.20(-3.88%)
May 10, 2011 5.290 5.350 5.150 5.160 462,198 -0.10(-1.90%)
May 09, 2011 5.210 5.340 5.110 5.260 548,290 +0.21(+4.16%)
May 06, 2011 4.920 5.280 4.900 5.050 1,942,011 +0.26(+5.43%)
May 05, 2011 4.970 5.040 4.740 4.790 1,468,458 -0.22(-4.39%)
May 04, 2011 4.780 5.080 4.780 5.010 1,095,042 +0.27(+5.70%)
May 03, 2011 4.730 4.870 4.630 4.740 1,611,333 -0.02(-0.42%)
May 02, 2011 4.950 4.820 4.750 4.760 1,385,468 -0.42(-8.11%)
Apr 29, 2011 5.560 5.580 5.180 5.180 1,196,825 -0.35(-6.33%)
Apr 28, 2011 5.780 5.780 5.510 5.530 653,080 -0.22(-3.83%)
Apr 27, 2011 5.350 5.790 5.280 5.750 1,172,270 +0.44(+8.29%)
Apr 26, 2011 5.700 5.700 5.260 5.310 1,336,948 -0.55(-9.39%)
Apr 25, 2011 6.180 6.120 5.830 5.860 864,243 -0.18(-2.98%)
Apr 21, 2011 5.960 6.100 5.890 6.040 508,661 +0.06(+1.00%)
Apr 20, 2011 6.090 6.150 5.940 5.980 1,155,644 -0.02(-0.33%)
Apr 19, 2011 5.920 6.090 5.760 6.000 872,891 +0.01(+0.17%)
Apr 18, 2011 6.160 6.160 5.820 5.990 731,900 -0.21(-3.39%)
Apr 15, 2011 6.400 6.400 6.010 6.200 812,713 -0.08(-1.27%)
Apr 14, 2011 6.150 6.360 6.070 6.280 893,878 +0.36(+6.08%)
Apr 13, 2011 5.970 6.200 5.820 5.920 952,343 +0.18(+3.14%)
Apr 12, 2011 5.910 5.970 5.650 5.740 1,047,520 -0.17(-2.88%)
Apr 11, 2011 6.450 6.480 5.760 5.910 1,551,377 -0.52(-8.09%)
Apr 08, 2011 6.400 6.810 6.400 6.430 2,278,954 +0.16(+2.55%)
Apr 07, 2011 5.480 6.300 5.460 6.270 2,895,830 +0.84(+15.47%)
Apr 06, 2011 5.270 5.450 5.230 5.430 914,448 +0.21(+4.02%)
Apr 05, 2011 5.150 5.290 5.020 5.220 1,010,335 +0.06(+1.16%)
Apr 04, 2011 5.400 5.400 5.110 5.160 1,033,861 -0.14(-2.64%)
Apr 01, 2011 5.250 5.370 5.120 5.300 551,120 +0.00(+0.00%)
Mar 31, 2011 5.250 5.370 5.230 5.300 778,384 +0.15(+2.91%)
Mar 30, 2011 5.240 5.340 5.110 5.150 572,653 +0.06(+1.18%)
Mar 29, 2011 5.050 5.190 4.960 5.090 870,613 -0.05(-0.97%)
Mar 28, 2011 5.400 5.400 5.110 5.140 1,069,085 -0.40(-7.22%)
Mar 25, 2011 5.570 5.670 5.430 5.540 895,273 +0.02(+0.36%)
Mar 24, 2011 5.800 5.890 5.400 5.520 760,601 -0.16(-2.82%)
Mar 23, 2011 5.640 5.780 5.500 5.680 545,540 +0.11(+1.97%)
Mar 22, 2011 5.430 5.600 5.330 5.570 485,966 +0.12(+2.20%)
Mar 21, 2011 5.190 5.450 5.200 5.450 689,690 +0.45(+9.00%)
Mar 18, 2011 5.060 5.220 5.000 5.000 546,919 +0.06(+1.21%)
Mar 17, 2011 4.800 4.980 4.790 4.940 679,257 +0.27(+5.78%)
Mar 16, 2011 4.720 4.980 4.540 4.670 784,444 +0.12(+2.64%)
Mar 15, 2011 4.500 4.700 4.350 4.550 957,418 -0.48(-9.54%)
Mar 14, 2011 5.400 5.400 5.000 5.030 576,473 -0.41(-7.54%)
Mar 11, 2011 4.800 5.460 4.640 5.440 1,003,696 +0.39(+7.72%)
Mar 10, 2011 5.250 5.250 4.960 5.050 899,755 -0.47(-8.51%)
Mar 09, 2011 5.800 5.810 5.480 5.520 621,621 -0.08(-1.43%)
Mar 08, 2011 5.790 5.790 5.580 5.600 530,436 -0.28(-4.76%)
Mar 07, 2011 5.980 5.980 5.690 5.880 1,375,525 +0.25(+4.44%)
Mar 04, 2011 5.580 5.670 5.550 5.630 729,760 +0.19(+3.49%)
Mar 03, 2011 5.350 5.470 5.260 5.440 1,050,642 +0.09(+1.68%)
Mar 02, 2011 5.490 5.710 5.250 5.350 2,723,970 -0.04(-0.74%)
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.