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

Fortuna Silver Mines (TSX: FVI )

6.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 7.590 7.590 7.590 0 -0.68(-8.22%)
Dec 29, 2016 7.660 8.310 7.540 8.270 807,200 +0.71(+9.39%)
Dec 28, 2016 7.240 7.620 7.210 7.560 781,569 +0.68(+9.88%)
Dec 23, 2016 6.880 6.880 6.880 0 +0.10(+1.47%)
Dec 22, 2016 6.870 7.020 6.750 6.780 424,603 -0.10(-1.45%)
Dec 21, 2016 7.050 7.070 6.850 6.880 472,849 -0.13(-1.85%)
Dec 20, 2016 7.000 7.030 6.800 7.010 666,301 -0.13(-1.82%)
Dec 19, 2016 6.960 7.320 6.900 7.140 609,747 +0.16(+2.29%)
Dec 16, 2016 7.110 7.365 6.920 6.980 7,151,758 -0.08(-1.13%)
Dec 15, 2016 7.190 7.320 6.990 7.060 1,184,833 -0.41(-5.49%)
Dec 14, 2016 7.990 8.210 7.420 7.470 822,463 -0.40(-5.08%)
Dec 13, 2016 7.650 8.030 7.630 7.870 541,790 +0.23(+3.01%)
Dec 12, 2016 7.600 7.870 7.480 7.640 693,628 +0.18(+2.41%)
Dec 09, 2016 8.040 8.040 7.430 7.460 766,607 -0.66(-8.13%)
Dec 08, 2016 8.280 8.400 8.010 8.120 468,644 -0.19(-2.29%)
Dec 07, 2016 8.630 8.770 8.210 8.310 759,812 -0.11(-1.31%)
Dec 06, 2016 8.770 8.900 8.320 8.420 531,507 -0.32(-3.66%)
Dec 05, 2016 8.550 8.900 8.310 8.740 606,597 +0.07(+0.81%)
Dec 02, 2016 8.170 8.690 8.170 8.670 769,365 +0.55(+6.77%)
Dec 01, 2016 8.100 8.400 7.770 8.120 703,071 +0.00(+0.00%)
Nov 30, 2016 8.350 8.350 8.120 8.120 1,617,207 -0.24(-2.87%)
Nov 29, 2016 8.100 8.440 8.080 8.360 455,614 +0.02(+0.24%)
Nov 28, 2016 8.230 8.390 8.110 8.340 309,381 +0.21(+2.58%)
Nov 25, 2016 8.130 8.260 8.080 8.130 379,779 -0.01(-0.12%)
Nov 24, 2016 8.250 8.250 8.100 8.140 88,137 -0.08(-0.97%)
Nov 23, 2016 8.250 8.360 8.040 8.220 694,950 -0.44(-5.08%)
Nov 22, 2016 8.360 8.700 8.100 8.660 601,437 +0.36(+4.34%)
Nov 21, 2016 8.330 8.480 8.190 8.300 660,281 +0.03(+0.36%)
Nov 18, 2016 8.330 8.480 8.010 8.270 510,058 -0.13(-1.55%)
Nov 17, 2016 8.810 8.970 8.270 8.400 846,148 -0.35(-4.00%)
Nov 16, 2016 8.920 8.980 8.530 8.750 527,239 -0.30(-3.31%)
Nov 15, 2016 8.380 9.080 8.160 9.050 738,680 +0.64(+7.61%)
Nov 14, 2016 7.850 8.720 7.750 8.410 1,053,671 +0.40(+4.99%)
Nov 11, 2016 9.300 7.930 8.010 1,251,832 -1.29(-13.87%)
Nov 10, 2016 9.750 9.770 9.090 9.300 926,575 -0.34(-3.53%)
Nov 09, 2016 9.800 10.32 9.290 9.640 1,223,004 +0.60(+6.64%)
Nov 08, 2016 9.210 9.540 8.860 9.040 938,451 -0.20(-2.16%)
Nov 07, 2016 9.200 9.350 8.950 9.240 412,674 -0.26(-2.74%)
Nov 04, 2016 9.980 9.990 9.180 9.500 1,298,566 -0.38(-3.85%)
Nov 03, 2016 9.550 9.960 9.550 9.880 529,353 +0.16(+1.65%)
Nov 02, 2016 10.00 10.32 9.650 9.720 1,215,330 -0.03(-0.31%)
Nov 01, 2016 9.430 9.870 9.330 9.750 630,239 +0.58(+6.32%)
Oct 31, 2016 8.880 9.200 8.710 9.170 622,031 +0.31(+3.50%)
Oct 28, 2016 8.940 9.130 8.630 8.860 534,979 -0.04(-0.45%)
Oct 27, 2016 9.210 9.240 8.820 8.900 622,523 -0.23(-2.52%)
Oct 26, 2016 9.290 9.390 9.010 9.130 456,233 -0.20(-2.14%)
Oct 25, 2016 9.140 9.420 8.950 9.330 533,624 +0.21(+2.30%)
Oct 24, 2016 9.550 9.550 8.920 9.120 652,937 +0.08(+0.88%)
Oct 21, 2016 8.900 9.060 8.860 9.040 430,718 +0.11(+1.23%)
Oct 20, 2016 9.200 9.240 8.890 8.930 441,778 -0.27(-2.93%)
Oct 19, 2016 9.020 9.200 8.830 9.200 498,339 +0.36(+4.07%)
Oct 18, 2016 8.610 8.960 8.470 8.840 653,237 +0.39(+4.62%)
Oct 17, 2016 8.290 8.470 8.270 8.450 378,854 +0.19(+2.30%)
Oct 14, 2016 8.590 8.620 8.180 8.260 902,473 -0.47(-5.38%)
Oct 13, 2016 8.450 8.960 8.440 8.730 661,621 +0.28(+3.31%)
Oct 12, 2016 8.200 8.460 8.190 8.450 472,216 +0.25(+3.05%)
Oct 11, 2016 8.350 8.450 8.160 8.200 285,664 -0.15(-1.80%)
Oct 07, 2016 8.350 8.350 8.350 0 +0.25(+3.09%)
Oct 06, 2016 8.050 8.310 7.940 8.100 873,790 -0.29(-3.46%)
Oct 05, 2016 8.400 8.520 7.930 8.390 900,613 +0.15(+1.82%)
Oct 04, 2016 8.990 9.000 8.140 8.240 1,005,215 -1.10(-11.78%)
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.