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 (%)
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.