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

Fortuna Silver Mines (TSX: FVI )

6.420 -0.060 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2015 4.700 4.700 4.500 4.570 510,335 -0.17(-3.59%)
Apr 29, 2015 4.630 4.820 4.515 4.740 771,046 +0.13(+2.82%)
Apr 28, 2015 4.660 4.450 4.610 302,162 +0.15(+3.36%)
Apr 27, 2015 4.510 4.690 4.450 4.460 506,158 +0.02(+0.45%)
Apr 24, 2015 4.470 4.560 4.380 4.440 405,094 -0.02(-0.45%)
Apr 23, 2015 4.280 4.500 4.280 4.460 321,728 +0.20(+4.69%)
Apr 22, 2015 4.410 4.420 4.240 4.260 381,450 -0.18(-4.05%)
Apr 21, 2015 4.440 4.480 4.370 4.440 283,317 +0.04(+0.91%)
Apr 20, 2015 4.180 4.430 4.170 4.400 354,589 +0.22(+5.26%)
Apr 17, 2015 4.300 4.320 4.170 4.180 171,049 -0.06(-1.42%)
Apr 16, 2015 4.520 4.520 4.240 4.240 233,949 -0.25(-5.57%)
Apr 15, 2015 4.440 4.520 4.390 4.490 310,248 +0.09(+2.05%)
Apr 14, 2015 4.510 4.520 4.370 4.400 453,546 -0.16(-3.51%)
Apr 13, 2015 4.610 4.720 4.530 4.560 256,638 -0.11(-2.36%)
Apr 10, 2015 4.740 4.810 4.660 4.670 362,038 +0.04(+0.86%)
Apr 09, 2015 4.690 4.690 4.550 4.630 282,486 -0.10(-2.11%)
Apr 08, 2015 4.850 4.880 4.700 4.730 248,189 -0.17(-3.47%)
Apr 07, 2015 5.000 5.000 4.880 4.900 240,743 -0.05(-1.01%)
Apr 06, 2015 5.050 5.050 4.910 4.950 286,664 +0.08(+1.64%)
Apr 02, 2015 4.870 4.870 4.870 0 +0.07(+1.46%)
Apr 01, 2015 4.810 4.910 4.700 4.800 515,082 +0.02(+0.42%)
Mar 31, 2015 4.840 4.890 4.680 4.780 338,684 -0.04(-0.83%)
Mar 30, 2015 4.820 4.900 4.690 4.820 417,869 -0.05(-1.03%)
Mar 27, 2015 4.830 5.005 4.730 4.870 264,564 +0.04(+0.83%)
Mar 26, 2015 5.060 5.160 4.750 4.830 315,830 -0.14(-2.82%)
Mar 25, 2015 5.120 5.220 4.950 4.970 413,581 -0.12(-2.36%)
Mar 24, 2015 5.170 5.200 5.080 5.090 240,424 -0.04(-0.78%)
Mar 23, 2015 4.850 5.170 4.770 5.130 588,759 +0.01(+0.20%)
Mar 20, 2015 4.890 5.170 4.860 5.120 1,972,390 +0.26(+5.35%)
Mar 19, 2015 4.770 4.900 4.750 4.860 517,831 +0.07(+1.46%)
Mar 18, 2015 4.710 4.840 4.650 4.790 562,482 +0.06(+1.27%)
Mar 17, 2015 4.710 4.860 4.630 4.730 506,413 -0.07(-1.46%)
Mar 16, 2015 4.780 4.870 4.530 4.800 493,321 +0.02(+0.42%)
Mar 13, 2015 4.730 4.930 4.680 4.780 353,170 +0.07(+1.49%)
Mar 12, 2015 4.940 4.940 4.650 4.710 266,092 -0.13(-2.69%)
Mar 11, 2015 4.580 4.880 4.450 4.840 429,246 +0.29(+6.37%)
Mar 10, 2015 4.600 4.790 4.470 4.550 449,132 -0.13(-2.78%)
Mar 09, 2015 4.950 4.950 4.570 4.680 314,837 -0.23(-4.68%)
Mar 06, 2015 5.070 5.100 4.830 4.910 237,038 -0.34(-6.48%)
Mar 05, 2015 5.150 5.310 5.150 5.250 127,569 +0.02(+0.38%)
Mar 04, 2015 5.450 5.225 5.230 219,503 -0.22(-4.04%)
Mar 03, 2015 5.400 5.450 216,105 +0.03(+0.55%)
Mar 02, 2015 5.610 5.650 5.360 5.420 655,500 -0.20(-3.56%)
Feb 27, 2015 5.390 5.640 5.390 5.620 1,959,121 +0.21(+3.88%)
Feb 26, 2015 5.330 5.410 352,172 -0.04(-0.73%)
Feb 25, 2015 5.400 5.530 5.350 5.450 421,700 +0.12(+2.25%)
Feb 24, 2015 5.230 5.440 5.230 5.330 170,099 +0.01(+0.19%)
Feb 23, 2015 5.250 5.420 5.230 5.320 148,512 +0.03(+0.57%)
Feb 20, 2015 5.440 5.610 5.260 5.290 325,768 -0.11(-2.04%)
Feb 19, 2015 5.690 5.720 5.380 5.400 236,344 -0.19(-3.40%)
Feb 18, 2015 5.350 5.630 5.350 5.590 300,219 +0.25(+4.68%)
Feb 17, 2015 5.520 5.590 5.280 5.340 349,045 -0.33(-5.82%)
Feb 13, 2015 5.670 5.670 5.670 0 +0.02(+0.35%)
Feb 12, 2015 5.650 5.810 5.590 5.650 276,279 +0.02(+0.36%)
Feb 11, 2015 5.840 5.910 5.590 5.630 326,893 -0.21(-3.60%)
Feb 10, 2015 5.800 5.930 5.800 5.840 219,310 -0.08(-1.35%)
Feb 09, 2015 5.820 5.960 5.820 5.920 211,360 +0.05(+0.85%)
Feb 06, 2015 5.960 6.010 5.870 5.870 270,174 -0.20(-3.29%)
Feb 05, 2015 6.080 6.100 5.950 6.070 205,234 +0.03(+0.50%)
Feb 04, 2015 5.970 6.160 5.970 6.040 356,169 +0.09(+1.51%)
Feb 03, 2015 5.980 6.160 5.890 5.950 673,149 -0.28(-4.49%)
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.