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, 2010 4.030 4.390 4.030 4.310 1,313,375 +0.31(+7.75%)
Nov 29, 2010 4.100 4.110 3.990 4.000 478,811 -0.10(-2.44%)
Nov 26, 2010 4.100 4.180 4.060 4.100 286,198 -0.02(-0.49%)
Nov 25, 2010 4.100 4.150 4.100 4.120 82,701 +0.03(+0.73%)
Nov 24, 2010 4.100 4.120 4.040 4.090 315,071 -0.07(-1.68%)
Nov 23, 2010 4.150 4.170 4.050 4.160 415,008 -0.03(-0.72%)
Nov 22, 2010 4.110 4.190 4.030 4.190 355,277 +0.04(+0.96%)
Nov 19, 2010 4.130 4.160 4.020 4.150 261,591 -0.01(-0.24%)
Nov 18, 2010 4.170 4.190 4.010 4.160 653,922 +0.18(+4.52%)
Nov 17, 2010 3.780 3.980 3.720 3.980 573,040 +0.25(+6.70%)
Nov 16, 2010 3.730 3.740 3.560 3.730 771,841 -0.09(-2.36%)
Nov 15, 2010 4.010 4.010 3.790 3.820 846,126 -0.23(-5.68%)
Nov 12, 2010 4.100 4.180 3.930 4.050 878,469 -0.24(-5.59%)
Nov 11, 2010 4.180 4.340 4.000 4.290 603,294 +0.24(+5.93%)
Nov 10, 2010 3.880 4.120 3.760 4.050 926,544 +0.25(+6.58%)
Nov 09, 2010 4.520 4.610 3.800 3.800 2,901,877 -0.50(-11.63%)
Nov 08, 2010 4.140 4.350 4.050 4.300 940,043 +0.24(+5.91%)
Nov 05, 2010 4.140 4.160 4.040 4.060 685,775 -0.06(-1.46%)
Nov 04, 2010 4.020 4.140 4.020 4.120 823,649 +0.21(+5.37%)
Nov 03, 2010 3.890 3.920 3.700 3.910 400,072 +0.05(+1.30%)
Nov 02, 2010 3.910 3.960 3.830 3.860 263,776 -0.04(-1.03%)
Nov 01, 2010 3.850 3.970 3.790 3.900 466,596 +0.08(+2.09%)
Oct 29, 2010 3.680 3.820 3.600 3.820 440,937 +0.14(+3.80%)
Oct 28, 2010 3.760 3.810 3.640 3.680 279,209 -0.04(-1.08%)
Oct 27, 2010 3.780 3.780 3.620 3.720 499,640 +0.11(+3.05%)
Oct 25, 2010 3.350 3.640 3.350 3.610 962,690 +0.28(+8.41%)
Oct 22, 2010 3.330 3.350 3.270 3.330 317,046 -0.02(-0.60%)
Oct 21, 2010 3.340 3.390 3.190 3.350 697,620 -0.02(-0.59%)
Oct 20, 2010 3.220 3.370 3.220 3.370 285,366 +0.15(+4.66%)
Oct 19, 2010 3.250 3.270 3.190 3.220 436,023 -0.15(-4.45%)
Oct 18, 2010 3.330 3.370 3.280 3.370 204,849 +0.02(+0.60%)
Oct 15, 2010 3.340 3.360 3.300 3.350 175,039 +0.02(+0.60%)
Oct 14, 2010 3.400 3.400 3.280 3.330 330,693 -0.04(-1.19%)
Oct 13, 2010 3.300 3.400 3.260 3.370 399,377 +0.10(+3.06%)
Oct 12, 2010 3.270 3.270 3.150 3.270 278,043 +0.01(+0.31%)
Oct 08, 2010 3.280 3.290 3.210 3.260 217,176 -0.02(-0.61%)
Oct 07, 2010 3.390 3.390 3.190 3.280 722,987 -0.07(-2.09%)
Oct 06, 2010 3.370 3.370 3.260 3.350 589,768 +0.10(+3.08%)
Oct 05, 2010 3.110 3.280 3.110 3.250 482,505 +0.19(+6.21%)
Oct 04, 2010 3.160 3.180 3.030 3.060 351,928 -0.15(-4.67%)
Oct 01, 2010 3.240 3.300 3.200 3.210 195,855 +0.01(+0.31%)
Sep 30, 2010 3.300 3.310 3.180 3.200 187,535 -0.07(-2.14%)
Sep 29, 2010 3.260 3.300 3.190 3.270 1,179,522 +0.01(+0.31%)
Sep 28, 2010 3.120 3.260 3.030 3.260 496,912 +0.08(+2.52%)
Sep 27, 2010 3.320 3.390 2.940 3.180 558,654 -0.16(-4.79%)
Sep 24, 2010 3.280 3.380 3.280 3.340 513,043 +0.05(+1.52%)
Sep 23, 2010 3.270 3.370 3.270 3.290 590,730 -0.03(-0.90%)
Sep 22, 2010 3.400 3.450 3.310 3.320 263,292 -0.06(-1.78%)
Sep 21, 2010 3.300 3.400 3.280 3.380 600,239 +0.02(+0.60%)
Sep 20, 2010 3.400 3.400 3.330 3.360 546,364 -0.03(-0.88%)
Sep 17, 2010 3.320 3.450 3.270 3.390 961,672 +0.08(+2.42%)
Sep 15, 2010 3.170 3.350 3.160 3.310 763,413 +0.11(+3.44%)
Sep 14, 2010 3.010 3.230 3.010 3.200 1,850,945 +0.21(+7.02%)
Sep 13, 2010 2.860 2.990 2.850 2.990 904,815 +0.13(+4.55%)
Sep 10, 2010 2.670 2.860 2.600 2.860 664,059 +0.21(+7.92%)
Sep 09, 2010 2.650 2.730 2.640 2.650 225,005 +0.02(+0.76%)
Sep 08, 2010 2.770 2.830 2.560 2.630 387,751 -0.14(-5.05%)
Sep 07, 2010 2.830 2.900 2.770 2.770 621,017 -0.07(-2.46%)
Sep 03, 2010 2.800 2.850 2.750 2.840 378,663 -0.01(-0.35%)
Sep 02, 2010 2.770 2.860 2.760 2.850 784,869 +0.09(+3.26%)
Sep 01, 2010 2.700 2.770 2.660 2.760 842,660 +0.08(+2.99%)
Aug 31, 2010 2.590 2.690 2.570 2.680 640,565 +0.14(+5.51%)
Aug 30, 2010 2.480 2.590 2.470 2.540 434,506 +0.08(+3.25%)
Aug 27, 2010 2.490 2.500 2.440 2.460 254,916 -0.03(-1.20%)
Aug 26, 2010 2.470 2.550 2.450 2.490 671,407 +0.02(+0.81%)
Aug 25, 2010 2.300 2.470 2.300 2.470 482,882 +0.20(+8.81%)
Aug 24, 2010 2.250 2.290 2.230 2.270 161,923 -0.03(-1.30%)
Aug 23, 2010 2.290 2.310 2.260 2.300 79,618 +0.03(+1.32%)
Aug 20, 2010 2.230 2.280 2.210 2.270 110,734 +0.03(+1.34%)
Aug 19, 2010 2.270 2.300 2.210 2.240 75,170 -0.01(-0.44%)
Aug 18, 2010 2.270 2.300 2.250 2.250 88,885 -0.03(-1.32%)
Aug 17, 2010 2.300 2.300 2.240 2.280 121,220 -0.02(-0.87%)
Aug 16, 2010 2.340 2.390 2.290 2.300 175,842 -0.07(-2.95%)
Aug 13, 2010 2.420 2.420 2.310 2.370 119,077 -0.03(-1.25%)
Aug 12, 2010 2.280 2.460 2.280 2.400 306,309 +0.16(+7.14%)
Aug 11, 2010 2.230 2.280 2.200 2.240 148,217 +0.00(+0.00%)
Aug 10, 2010 2.180 2.250 2.160 2.240 228,542 +0.05(+2.28%)
Aug 09, 2010 2.170 2.200 2.110 2.190 125,134 +0.05(+2.34%)
Aug 06, 2010 2.180 2.200 2.110 2.140 98,024 -0.04(-1.83%)
Aug 05, 2010 2.100 2.190 2.080 2.180 109,250 +0.06(+2.83%)
Aug 04, 2010 2.100 2.140 2.100 2.120 72,062 +0.03(+1.44%)
Aug 03, 2010 2.080 2.130 2.080 2.090 147,704 +0.01(+0.48%)
Jul 30, 2010 2.070 2.100 2.050 2.080 84,090 -0.01(-0.48%)
Jul 29, 2010 2.100 2.110 2.060 2.090 73,908 -0.01(-0.48%)
Jul 28, 2010 2.090 2.120 2.090 2.100 54,918 -0.03(-1.41%)
Jul 27, 2010 2.150 2.150 2.000 2.130 104,240 -0.02(-0.93%)
Jul 26, 2010 2.100 2.220 2.080 2.150 148,935 +0.04(+1.90%)
Jul 23, 2010 2.120 2.140 2.080 2.110 86,850 -0.02(-0.94%)
Jul 22, 2010 2.080 2.130 2.070 2.130 77,962 +0.03(+1.43%)
Jul 21, 2010 2.050 2.130 2.040 2.100 164,001 +0.05(+2.44%)
Jul 20, 2010 1.990 2.100 1.990 2.050 204,711 +0.03(+1.49%)
Jul 19, 2010 2.080 2.080 2.010 2.020 137,832 -0.09(-4.27%)
Jul 16, 2010 2.020 2.110 1.940 2.110 507,299 +0.02(+0.96%)
Jul 15, 2010 2.090 2.090 2.030 2.090 85,455 +0.00(+0.00%)
Jul 14, 2010 2.070 2.120 2.050 2.090 86,881 +0.00(+0.00%)
Jul 13, 2010 2.080 2.150 2.070 2.090 174,305 +0.05(+2.45%)
Jul 12, 2010 2.030 2.050 1.980 2.040 131,362 +0.02(+0.99%)
Jul 09, 2010 1.990 2.050 1.990 2.020 285,144 +0.03(+1.51%)
Jul 08, 2010 2.000 2.000 1.950 1.990 227,691 -0.01(-0.50%)
Jul 07, 2010 1.880 2.000 1.870 2.000 350,990 +0.07(+3.63%)
Jul 06, 2010 1.900 1.970 1.850 1.930 242,008 -0.06(-3.02%)
Jul 02, 2010 2.040 2.040 1.970 1.990 212,944 -0.10(-4.78%)
Jun 30, 2010 2.060 2.130 2.060 2.090 149,367 -0.01(-0.48%)
Jun 29, 2010 2.120 2.120 2.010 2.100 225,159 -0.05(-2.33%)
Jun 25, 2010 2.110 2.170 2.090 2.150 200,835 +0.06(+2.87%)
Jun 24, 2010 2.160 2.160 2.090 2.090 163,175 -0.06(-2.79%)
Jun 23, 2010 2.150 2.190 2.110 2.150 328,465 +0.02(+0.94%)
Jun 22, 2010 2.110 2.180 2.100 2.130 141,151 -0.01(-0.47%)
Jun 21, 2010 2.360 2.360 2.130 2.140 321,607 -0.17(-7.36%)
Jun 18, 2010 2.270 2.320 2.260 2.310 606,070 +0.06(+2.67%)
Jun 17, 2010 2.200 2.260 2.150 2.250 623,003 +0.11(+5.14%)
Jun 16, 2010 2.050 2.150 2.020 2.140 466,803 +0.04(+1.90%)
Jun 15, 2010 2.050 2.100 2.000 2.100 235,245 +0.04(+1.94%)
Jun 14, 2010 2.050 2.100 2.030 2.060 177,948 -0.01(-0.48%)
Jun 11, 2010 1.970 2.090 1.970 2.070 163,677 +0.09(+4.55%)
Jun 10, 2010 1.990 2.000 1.950 1.980 174,668 +0.02(+1.02%)
Jun 09, 2010 1.990 2.010 1.960 1.960 167,815 -0.02(-1.01%)
Jun 08, 2010 2.040 2.050 1.950 1.980 600,332 -0.06(-2.94%)
Jun 07, 2010 2.010 2.070 1.970 2.040 421,571 -0.02(-0.97%)
Jun 04, 2010 1.950 2.060 1.950 2.060 200,225 +0.01(+0.49%)
Jun 03, 2010 2.100 2.110 2.000 2.050 105,180 -0.08(-3.76%)
Jun 02, 2010 2.080 2.130 2.080 2.130 244,695 -0.01(-0.47%)
Jun 01, 2010 2.100 2.160 2.070 2.140 116,072 +0.02(+0.94%)
May 31, 2010 2.160 2.200 2.120 2.120 63,995 -0.07(-3.20%)
May 28, 2010 2.210 2.210 2.180 2.190 128,688 -0.02(-0.90%)
May 27, 2010 2.180 2.230 2.180 2.210 139,115 +0.03(+1.38%)
May 26, 2010 2.130 2.190 2.100 2.180 881,790 +0.13(+6.34%)
May 25, 2010 2.000 2.070 2.000 2.050 468,942 -0.03(-1.44%)
May 21, 2010 1.930 2.080 1.900 2.080 408,315 +0.07(+3.48%)
May 20, 2010 2.100 2.070 2.010 2.010 623,349 -0.13(-6.07%)
May 19, 2010 2.210 2.210 2.100 2.140 306,046 -0.11(-4.89%)
May 18, 2010 2.280 2.300 2.220 2.250 156,905 -0.01(-0.44%)
May 17, 2010 2.390 2.420 2.210 2.260 245,279 -0.13(-5.44%)
May 14, 2010 2.460 2.490 2.330 2.390 262,798 -0.04(-1.65%)
May 13, 2010 2.480 2.490 2.400 2.430 375,757 +0.00(+0.00%)
May 12, 2010 2.530 2.550 2.370 2.430 1,058,568 -0.04(-1.62%)
May 11, 2010 2.190 2.500 2.330 2.470 1,203,607 +0.31(+14.35%)
May 10, 2010 2.200 2.160 2.120 2.160 271,464 +0.01(+0.47%)
May 07, 2010 2.090 2.150 2.070 2.150 447,937 +0.04(+1.90%)
May 06, 2010 2.150 2.160 2.100 2.110 664,087 +0.00(+0.00%)
May 05, 2010 2.150 2.150 2.110 2.110 1,188,724 -0.14(-6.22%)
May 04, 2010 2.290 2.300 2.090 2.250 1,084,159 -0.02(-0.88%)
May 03, 2010 2.310 2.320 2.260 2.270 447,691 -0.01(-0.44%)
Apr 30, 2010 2.320 2.340 2.250 2.280 1,064,587 +0.00(+0.00%)
Apr 29, 2010 2.180 2.310 2.150 2.280 1,228,967 +0.13(+6.05%)
Apr 28, 2010 2.230 2.260 2.150 2.150 977,147 -0.08(-3.59%)
Apr 27, 2010 2.320 2.320 2.120 2.230 2,292,860 -0.09(-3.88%)
Apr 26, 2010 2.730 2.790 2.130 2.320 2,188,734 -0.33(-12.45%)
Apr 23, 2010 2.500 2.650 2.500 2.650 497,329 +0.13(+5.16%)
Apr 22, 2010 2.570 2.570 2.490 2.520 246,196 -0.04(-1.56%)
Apr 21, 2010 2.520 2.570 2.510 2.560 594,702 +0.04(+1.59%)
Apr 20, 2010 2.510 2.570 2.480 2.520 404,454 +0.01(+0.40%)
Apr 19, 2010 2.560 2.590 2.410 2.510 713,770 -0.11(-4.20%)
Apr 16, 2010 2.770 2.800 2.560 2.620 462,483 -0.15(-5.42%)
Apr 15, 2010 2.830 2.830 2.770 2.770 270,923 -0.07(-2.46%)
Apr 14, 2010 2.840 2.850 2.810 2.840 314,309 +0.02(+0.71%)
Apr 13, 2010 2.810 2.820 2.760 2.820 537,454 +0.00(+0.00%)
Apr 12, 2010 2.790 2.840 2.740 2.820 550,275 +0.07(+2.55%)
Apr 09, 2010 2.790 2.840 2.730 2.750 183,885 -0.04(-1.43%)
Apr 08, 2010 2.780 2.790 2.700 2.790 234,629 -0.02(-0.71%)
Apr 07, 2010 2.770 2.820 2.750 2.810 534,586 +0.06(+2.18%)
Apr 06, 2010 2.740 2.780 2.670 2.750 274,934 +0.03(+1.10%)
Apr 05, 2010 2.600 2.750 2.590 2.720 268,859 +0.13(+5.02%)
Apr 01, 2010 2.590 2.590 2.590 0 -0.01(-0.38%)
Mar 31, 2010 2.670 2.700 2.600 2.600 103,637 -0.07(-2.62%)
Mar 30, 2010 2.700 2.700 2.570 2.670 140,922 -0.03(-1.11%)
Mar 29, 2010 2.750 2.850 2.700 2.700 1,058,607 -0.04(-1.46%)
Mar 26, 2010 2.660 2.740 2.660 2.740 580,554 +0.07(+2.62%)
Mar 25, 2010 2.650 2.750 2.640 2.670 587,500 +0.06(+2.30%)
Mar 24, 2010 2.540 2.670 2.540 2.610 454,517 +0.00(+0.00%)
Mar 23, 2010 2.600 2.620 2.520 2.610 432,637 -0.02(-0.76%)
Mar 22, 2010 2.380 2.650 2.380 2.630 540,948 +0.20(+8.23%)
Mar 19, 2010 2.410 2.440 2.370 2.430 181,643 -0.01(-0.41%)
Mar 18, 2010 2.410 2.450 2.400 2.440 124,219 +0.02(+0.83%)
Mar 17, 2010 2.440 2.480 2.400 2.420 297,027 -0.05(-2.02%)
Mar 16, 2010 2.450 2.520 2.450 2.470 590,382 +0.07(+2.92%)
Mar 15, 2010 2.480 2.450 2.400 2.400 173,189 -0.09(-3.61%)
Mar 12, 2010 2.500 2.510 2.420 2.490 856,644 -0.01(-0.40%)
Mar 11, 2010 2.490 2.540 2.480 2.500 573,177 -0.03(-1.19%)
Mar 10, 2010 2.510 2.570 2.450 2.530 471,035 +0.01(+0.40%)
Mar 09, 2010 2.440 2.550 2.420 2.520 339,405 +0.00(+0.00%)
Mar 08, 2010 2.530 2.580 2.430 2.520 315,563 -0.01(-0.40%)
Mar 05, 2010 2.500 2.580 2.470 2.530 560,660 +0.02(+0.80%)
Mar 04, 2010 2.380 2.540 2.350 2.510 946,356 +0.11(+4.58%)
Mar 03, 2010 2.320 2.480 2.320 2.400 1,886,659 +0.09(+3.90%)
Mar 02, 2010 2.260 2.320 2.250 2.310 459,242 +0.02(+0.87%)
Mar 01, 2010 2.280 2.300 2.270 2.290 122,474 -0.01(-0.43%)
Feb 26, 2010 2.290 2.300 2.270 2.300 559,237 +0.00(+0.00%)
Feb 25, 2010 2.290 2.300 2.280 2.300 275,898 -0.01(-0.43%)
Feb 24, 2010 2.270 2.310 2.270 2.310 175,259 +0.00(+0.00%)
Feb 23, 2010 2.300 2.320 2.240 2.310 485,417 +0.00(+0.00%)
Feb 22, 2010 2.280 2.310 2.260 2.310 147,789 +0.00(+0.00%)
Feb 19, 2010 2.280 2.320 2.250 2.310 125,377 +0.03(+1.32%)
Feb 18, 2010 2.310 2.310 2.250 2.280 223,490 -0.06(-2.56%)
Feb 17, 2010 2.350 2.360 2.280 2.340 560,276 -0.01(-0.43%)
Feb 16, 2010 2.330 2.350 2.280 2.350 613,356 +0.09(+3.98%)
Feb 12, 2010 2.260 2.260 2.260 0 -0.01(-0.44%)
Feb 11, 2010 2.230 2.350 2.230 2.270 393,956 +0.03(+1.34%)
Feb 10, 2010 2.300 2.300 2.210 2.240 192,166 -0.05(-2.18%)
Feb 09, 2010 2.270 2.350 2.270 2.290 578,833 -0.01(-0.43%)
Feb 08, 2010 2.350 2.350 2.250 2.300 242,477 -0.04(-1.71%)
Feb 05, 2010 2.220 2.340 2.180 2.340 521,506 +0.09(+4.00%)
Feb 04, 2010 2.300 2.300 2.200 2.250 1,649,631 -0.24(-9.64%)
Feb 03, 2010 2.590 2.590 2.460 2.490 311,401 -0.11(-4.23%)
Feb 02, 2010 2.650 2.750 2.540 2.600 1,866,043 +0.04(+1.56%)
Feb 01, 2010 2.220 2.560 2.220 2.560 865,808 +0.24(+10.34%)
Jan 29, 2010 2.360 2.400 2.290 2.320 259,924 -0.10(-4.13%)
Jan 28, 2010 2.390 2.430 2.250 2.420 412,527 +0.07(+2.98%)
Jan 27, 2010 2.430 2.440 2.330 2.350 512,547 -0.13(-5.24%)
Jan 26, 2010 2.400 2.490 2.350 2.480 463,560 -0.02(-0.80%)
Jan 25, 2010 2.320 2.500 2.320 2.500 697,908 +0.05(+2.04%)
Jan 22, 2010 2.380 2.480 2.170 2.450 971,889 +0.02(+0.82%)
Jan 21, 2010 2.600 2.670 2.410 2.430 573,233 -0.21(-7.95%)
Jan 20, 2010 2.620 2.650 2.500 2.640 558,972 -0.04(-1.49%)
Jan 19, 2010 2.750 2.770 2.650 2.680 570,056 -0.11(-3.94%)
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.