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 (%)
Aug 31, 2011 6.050 6.130 5.960 5.970 465,959 -0.13(-2.13%)
Aug 30, 2011 5.810 6.180 5.780 6.100 906,114 +0.33(+5.72%)
Aug 29, 2011 5.720 5.840 5.550 5.770 318,654 +0.19(+3.41%)
Aug 26, 2011 5.700 5.700 5.430 5.580 366,776 +0.03(+0.54%)
Aug 25, 2011 5.230 5.670 5.180 5.550 299,048 +0.28(+5.31%)
Aug 24, 2011 5.540 5.570 5.160 5.270 537,880 -0.29(-5.22%)
Aug 23, 2011 5.850 5.850 5.540 5.560 414,176 -0.35(-5.92%)
Aug 22, 2011 5.640 6.020 5.550 5.910 1,312,223 +0.48(+8.84%)
Aug 19, 2011 5.500 5.620 5.410 5.430 411,441 +0.08(+1.50%)
Aug 18, 2011 5.600 5.600 5.340 5.350 345,682 -0.22(-3.95%)
Aug 17, 2011 5.500 5.660 5.500 5.570 439,122 +0.10(+1.83%)
Aug 16, 2011 5.500 5.590 5.400 5.470 411,797 -0.03(-0.55%)
Aug 15, 2011 5.380 5.570 5.380 5.500 530,836 +0.11(+2.04%)
Aug 12, 2011 5.450 5.510 5.340 5.390 171,923 -0.06(-1.10%)
Aug 11, 2011 5.340 5.680 5.250 5.450 351,708 -0.05(-0.91%)
Aug 10, 2011 5.000 5.690 4.910 5.500 550,975 +0.55(+11.11%)
Aug 09, 2011 4.960 5.030 4.850 4.950 567,108 -0.14(-2.75%)
Aug 08, 2011 5.200 5.210 4.960 5.090 627,863 -0.13(-2.49%)
Aug 05, 2011 5.350 5.420 4.920 5.220 805,063 -0.22(-4.04%)
Aug 04, 2011 5.990 5.990 5.150 5.440 797,724 -0.53(-8.88%)
Aug 03, 2011 6.000 6.090 5.760 5.970 313,222 +0.03(+0.51%)
Aug 02, 2011 5.610 6.000 5.600 5.940 333,985 +0.44(+8.00%)
Jul 29, 2011 5.400 5.590 5.400 5.500 188,811 -0.01(-0.18%)
Jul 28, 2011 5.480 5.620 5.310 5.510 314,924 +0.00(+0.00%)
Jul 27, 2011 5.870 5.870 5.460 5.510 320,730 -0.32(-5.49%)
Jul 26, 2011 5.920 5.970 5.790 5.830 204,428 -0.16(-2.67%)
Jul 25, 2011 6.130 6.180 5.930 5.990 216,190 -0.11(-1.80%)
Jul 22, 2011 6.150 6.190 6.060 6.100 247,643 +0.04(+0.66%)
Jul 21, 2011 6.020 6.120 5.930 6.060 166,794 +0.04(+0.66%)
Jul 20, 2011 5.930 6.040 5.770 6.020 232,381 +0.11(+1.86%)
Jul 19, 2011 6.100 6.110 5.860 5.910 252,711 -0.23(-3.75%)
Jul 18, 2011 6.080 6.150 6.050 6.140 454,987 +0.17(+2.85%)
Jul 15, 2011 5.810 5.980 5.770 5.970 241,280 +0.07(+1.19%)
Jul 14, 2011 6.050 6.110 5.850 5.900 386,757 -0.02(-0.34%)
Jul 13, 2011 5.960 6.170 5.920 5.920 888,884 +0.09(+1.54%)
Jul 12, 2011 5.500 5.830 5.400 5.830 516,531 +0.31(+5.62%)
Jul 11, 2011 5.700 5.800 5.450 5.520 376,947 -0.13(-2.30%)
Jul 08, 2011 5.620 5.700 5.610 5.650 335,743 -0.04(-0.70%)
Jul 07, 2011 5.800 5.850 5.620 5.690 318,798 -0.06(-1.04%)
Jul 06, 2011 5.650 5.810 5.510 5.750 720,141 +0.25(+4.55%)
Jul 05, 2011 5.200 5.520 5.180 5.500 1,035,717 +0.36(+7.00%)
Jul 04, 2011 5.020 5.180 5.010 5.140 145,431 +0.10(+1.98%)
Jun 30, 2011 5.040 5.100 4.970 5.040 220,941 -0.07(-1.37%)
Jun 29, 2011 4.940 5.160 4.940 5.110 285,435 +0.18(+3.65%)
Jun 28, 2011 4.870 4.970 4.790 4.930 254,952 +0.12(+2.49%)
Jun 27, 2011 4.860 4.970 4.770 4.810 429,378 -0.31(-6.05%)
Jun 24, 2011 5.090 5.180 5.010 5.120 485,107 +0.00(+0.00%)
Jun 23, 2011 5.020 5.120 4.860 5.120 611,376 +0.07(+1.39%)
Jun 22, 2011 5.000 5.190 5.000 5.050 597,403 +0.06(+1.20%)
Jun 21, 2011 4.840 5.000 4.770 4.990 473,606 +0.26(+5.50%)
Jun 20, 2011 4.770 4.750 4.720 4.730 387,332 -0.12(-2.47%)
Jun 17, 2011 4.810 4.930 4.610 4.850 4,941,064 +0.09(+1.89%)
Jun 16, 2011 4.980 5.020 4.750 4.760 959,414 -0.24(-4.80%)
Jun 15, 2011 4.850 5.130 4.800 5.000 693,106 +0.14(+2.88%)
Jun 14, 2011 4.820 4.950 4.790 4.860 768,828 +0.01(+0.21%)
Jun 13, 2011 4.530 4.890 4.530 4.850 1,983,166 +0.40(+8.99%)
Jun 10, 2011 4.530 4.530 4.420 4.450 458,855 -0.09(-1.98%)
Jun 09, 2011 4.450 4.550 4.440 4.540 422,736 +0.08(+1.79%)
Jun 08, 2011 4.540 4.550 4.410 4.460 656,776 -0.16(-3.46%)
Jun 07, 2011 4.540 4.620 4.480 4.620 373,534 +0.08(+1.76%)
Jun 06, 2011 4.810 4.820 4.520 4.540 843,757 -0.25(-5.22%)
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.