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

Fortuna Silver Mines (TSX: FVI )

7.110 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 8.010 8.270 7.840 8.270 1,162,406 +0.12(+1.47%)
Nov 27, 2020 7.880 8.180 7.870 8.150 379,333 -0.07(-0.85%)
Nov 26, 2020 8.130 8.230 8.100 8.220 189,496 +0.11(+1.36%)
Nov 25, 2020 8.060 8.190 7.970 8.110 616,951 +0.22(+2.79%)
Nov 24, 2020 7.860 7.980 7.590 7.890 905,797 -0.16(-1.99%)
Nov 23, 2020 8.380 8.420 8.020 8.050 962,441 -0.41(-4.85%)
Nov 20, 2020 8.500 8.670 8.430 8.460 1,032,216 +0.20(+2.42%)
Nov 19, 2020 8.250 8.460 8.140 8.260 731,785 -0.09(-1.08%)
Nov 18, 2020 8.630 8.670 8.300 8.350 1,024,205 -0.34(-3.91%)
Nov 17, 2020 8.860 8.910 8.560 8.690 825,562 -0.27(-3.01%)
Nov 16, 2020 9.190 9.220 8.730 8.960 1,213,720 -0.40(-4.27%)
Nov 13, 2020 9.920 9.920 9.230 9.360 1,071,766 -0.33(-3.41%)
Nov 12, 2020 9.570 9.980 9.540 9.690 734,801 +0.32(+3.42%)
Nov 11, 2020 9.270 9.520 9.190 9.370 681,980 -0.07(-0.74%)
Nov 10, 2020 9.850 9.980 9.440 9.440 958,954 -0.33(-3.38%)
Nov 09, 2020 9.670 9.890 9.470 9.770 1,307,755 -0.71(-6.77%)
Nov 06, 2020 10.21 10.55 10.09 10.48 1,137,628 +0.33(+3.25%)
Nov 05, 2020 9.340 10.18 9.300 10.15 1,390,799 +1.21(+13.53%)
Nov 04, 2020 9.360 9.360 8.850 8.940 664,438 -0.45(-4.79%)
Nov 03, 2020 9.260 9.510 9.130 9.390 967,697 +0.25(+2.74%)
Nov 02, 2020 8.900 9.140 8.670 9.140 1,070,421 +0.33(+3.75%)
Oct 30, 2020 8.880 8.880 8.410 8.810 1,040,183 +0.12(+1.38%)
Oct 29, 2020 8.460 8.920 8.430 8.690 740,885 +0.20(+2.36%)
Oct 28, 2020 9.200 9.250 8.470 8.490 1,397,091 -1.01(-10.63%)
Oct 27, 2020 9.290 9.520 9.260 9.500 489,886 +0.24(+2.59%)
Oct 26, 2020 9.190 9.620 9.180 9.260 731,288 -0.12(-1.28%)
Oct 23, 2020 9.250 9.440 9.170 9.380 559,253 +0.13(+1.41%)
Oct 22, 2020 9.470 9.630 9.220 9.250 856,258 -0.44(-4.54%)
Oct 21, 2020 9.360 9.830 9.350 9.690 1,108,145 +0.50(+5.44%)
Oct 20, 2020 8.960 9.270 8.930 9.190 674,468 +0.27(+3.03%)
Oct 19, 2020 9.280 9.360 8.870 8.920 819,168 -0.16(-1.76%)
Oct 16, 2020 9.430 9.480 9.050 9.080 680,766 -0.30(-3.20%)
Oct 15, 2020 9.190 9.450 9.180 9.380 626,750 -0.08(-0.85%)
Oct 14, 2020 9.220 9.520 9.140 9.460 840,966 +0.46(+5.11%)
Oct 13, 2020 9.150 9.150 8.700 9.000 837,228 -0.18(-1.96%)
Oct 09, 2020 9.180 9.180 9.180 0 +0.70(+8.25%)
Oct 08, 2020 8.400 8.610 8.340 8.480 653,063 +0.18(+2.17%)
Oct 07, 2020 8.360 8.500 8.250 8.300 627,547 +0.09(+1.10%)
Oct 06, 2020 8.740 8.780 8.190 8.210 891,658 -0.50(-5.74%)
Oct 05, 2020 8.510 8.820 8.510 8.710 814,784 +0.22(+2.59%)
Oct 02, 2020 8.600 8.700 8.430 8.490 614,412 -0.14(-1.62%)
Oct 01, 2020 8.650 8.710 8.410 8.630 794,182 +0.16(+1.89%)
Sep 30, 2020 8.590 8.700 8.360 8.470 804,172 -0.21(-2.42%)
Sep 29, 2020 8.550 8.870 8.550 8.680 728,887 +0.20(+2.36%)
Sep 28, 2020 8.580 8.590 8.290 8.480 656,690 +0.12(+1.44%)
Sep 25, 2020 8.390 8.460 8.210 8.360 627,450 -0.15(-1.76%)
Sep 24, 2020 8.000 8.580 7.840 8.510 1,343,878 +0.33(+4.03%)
Sep 23, 2020 8.990 9.040 8.120 8.180 1,714,565 -1.17(-12.51%)
Sep 22, 2020 9.390 9.550 9.230 9.350 637,122 +0.00(+0.00%)
Sep 21, 2020 9.580 9.850 9.130 9.350 1,415,370 -0.63(-6.31%)
Sep 18, 2020 10.35 10.47 9.930 9.980 6,916,842 -0.26(-2.54%)
Sep 17, 2020 9.840 10.29 9.720 10.24 1,194,052 -0.03(-0.29%)
Sep 16, 2020 10.09 10.37 9.960 10.27 1,073,251 +0.29(+2.91%)
Sep 15, 2020 10.03 10.14 9.740 9.980 1,140,581 +0.10(+1.01%)
Sep 14, 2020 9.420 9.900 9.300 9.880 1,743,271 +0.74(+8.10%)
Sep 11, 2020 9.470 9.630 9.100 9.140 972,407 -0.27(-2.87%)
Sep 10, 2020 9.650 9.950 9.290 9.410 1,297,960 +0.09(+0.97%)
Sep 09, 2020 9.070 9.340 8.910 9.320 1,125,680 +0.39(+4.37%)
Sep 08, 2020 8.780 9.140 8.560 8.930 1,213,141 -0.12(-1.33%)
Sep 04, 2020 9.050 9.050 9.050 0 -0.14(-1.52%)
Sep 03, 2020 9.060 9.320 8.780 9.190 1,193,682 +0.01(+0.11%)
Sep 02, 2020 9.260 9.260 8.780 9.180 942,071 -0.23(-2.44%)
Sep 01, 2020 9.700 9.710 9.240 9.410 1,043,795 -0.09(-0.95%)
Aug 31, 2020 9.340 9.600 9.280 9.500 1,022,470 +0.21(+2.26%)
Aug 28, 2020 8.820 9.340 8.790 9.290 1,976,425 +0.71(+8.28%)
Aug 27, 2020 8.810 8.820 8.200 8.580 1,674,178 -0.11(-1.27%)
Aug 26, 2020 8.200 8.750 8.190 8.690 860,572 +0.42(+5.08%)
Aug 25, 2020 8.100 8.290 8.010 8.270 680,468 +0.16(+1.97%)
Aug 24, 2020 8.300 8.370 8.080 8.110 1,318,321 -0.15(-1.82%)
Aug 21, 2020 8.400 8.480 8.250 8.260 545,214 -0.34(-3.95%)
Aug 20, 2020 8.390 8.700 8.390 8.600 422,006 +0.19(+2.26%)
Aug 19, 2020 8.500 8.690 8.340 8.410 723,761 -0.19(-2.21%)
Aug 18, 2020 9.020 9.020 8.540 8.600 744,952 -0.18(-2.05%)
Aug 17, 2020 8.900 8.910 8.580 8.780 969,512 +0.32(+3.78%)
Aug 14, 2020 8.140 8.460 8.110 8.460 976,116 +0.01(+0.12%)
Aug 13, 2020 8.240 8.560 8.080 8.450 1,107,035 +0.42(+5.23%)
Aug 12, 2020 8.230 8.310 8.000 8.030 971,396 +0.08(+1.01%)
Aug 11, 2020 8.470 8.480 7.860 7.950 1,887,572 -1.05(-11.67%)
Aug 10, 2020 9.050 9.510 8.940 9.000 1,178,975 +0.07(+0.78%)
Aug 07, 2020 9.010 9.060 8.670 8.930 824,204 -0.29(-3.15%)
Aug 06, 2020 9.630 9.640 9.030 9.220 1,201,379 -0.14(-1.50%)
Aug 05, 2020 9.710 9.730 9.160 9.360 1,624,808 +0.03(+0.32%)
Aug 04, 2020 8.950 9.330 8.730 9.330 1,215,931 +0.36(+4.01%)
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%)
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.