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

Fortuna Silver Mines (TSX: FVI )

7.090 +0.490 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2014 4.110 4.160 3.940 4.030 176,168 -0.05(-1.23%)
Jan 30, 2014 4.120 4.120 4.000 4.080 209,823 -0.15(-3.55%)
Jan 29, 2014 4.120 4.250 4.000 4.230 396,121 +0.22(+5.49%)
Jan 28, 2014 3.940 4.030 3.900 4.010 341,226 +0.11(+2.82%)
Jan 27, 2014 4.030 4.130 3.860 3.900 351,138 -0.15(-3.70%)
Jan 24, 2014 4.370 4.370 3.970 4.050 346,957 -0.20(-4.71%)
Jan 23, 2014 4.340 4.500 4.230 4.250 505,504 +0.06(+1.43%)
Jan 22, 2014 4.220 4.430 4.160 4.190 737,465 -0.03(-0.71%)
Jan 21, 2014 3.760 4.260 3.700 4.220 631,193 +0.26(+6.57%)
Jan 20, 2014 3.840 3.960 3.820 3.960 78,840 +0.14(+3.66%)
Jan 17, 2014 3.650 3.820 3.650 3.820 1,008,237 +0.22(+6.11%)
Jan 16, 2014 3.590 3.650 3.560 3.600 168,940 +0.05(+1.41%)
Jan 15, 2014 3.530 3.630 3.500 3.550 315,407 +0.02(+0.57%)
Jan 14, 2014 3.650 3.740 3.510 3.530 362,914 -0.11(-3.02%)
Jan 13, 2014 3.320 3.660 3.260 3.640 380,793 +0.38(+11.66%)
Jan 10, 2014 3.250 3.310 3.200 3.260 119,306 +0.07(+2.19%)
Jan 09, 2014 3.250 3.250 3.150 3.190 118,770 -0.05(-1.54%)
Jan 08, 2014 3.200 3.320 3.170 3.240 389,549 +0.00(+0.00%)
Jan 07, 2014 3.220 3.250 3.130 3.240 261,030 +0.08(+2.53%)
Jan 06, 2014 3.110 3.200 3.110 3.160 230,215 +0.04(+1.28%)
Jan 03, 2014 3.170 3.200 3.100 3.120 178,838 -0.03(-0.95%)
Jan 02, 2014 3.130 3.220 3.110 3.150 190,255 +0.10(+3.28%)
Dec 31, 2013 3.050 3.050 3.050 0 +0.05(+1.67%)
Dec 30, 2013 3.040 3.070 2.980 3.000 166,536 -0.02(-0.66%)
Dec 27, 2013 2.890 3.030 2.870 3.020 109,047 +0.19(+6.71%)
Dec 24, 2013 2.830 2.830 2.830 0 +0.02(+0.71%)
Dec 23, 2013 2.770 2.840 2.750 2.810 140,667 +0.10(+3.69%)
Dec 20, 2013 2.790 2.870 2.710 2.710 681,528 -0.06(-2.17%)
Dec 19, 2013 2.870 2.870 2.770 2.770 134,846 -0.13(-4.48%)
Dec 18, 2013 3.000 3.080 2.880 2.900 383,256 -0.06(-2.03%)
Dec 17, 2013 2.980 3.030 2.920 2.960 163,809 -0.07(-2.31%)
Dec 16, 2013 2.960 3.170 2.940 3.030 203,432 +0.08(+2.71%)
Dec 13, 2013 2.910 2.990 2.910 2.950 162,301 +0.07(+2.43%)
Dec 12, 2013 2.960 3.000 2.860 2.880 443,827 -0.12(-4.00%)
Dec 11, 2013 3.150 3.160 2.980 3.000 146,108 -0.11(-3.54%)
Dec 10, 2013 3.300 3.390 3.100 3.110 610,642 +0.02(+0.65%)
Dec 09, 2013 3.080 3.120 3.050 3.090 434,037 +0.05(+1.64%)
Dec 06, 2013 3.050 3.150 3.020 3.040 212,188 +0.02(+0.66%)
Dec 05, 2013 3.000 3.080 2.960 3.020 532,281 -0.08(-2.58%)
Dec 04, 2013 3.120 3.170 3.000 3.100 600,656 +0.04(+1.31%)
Dec 03, 2013 3.300 3.320 3.060 3.060 177,145 -0.26(-7.83%)
Dec 02, 2013 3.510 3.550 3.260 3.320 323,338 -0.25(-7.00%)
Nov 29, 2013 3.600 3.600 3.500 3.570 209,608 +0.02(+0.56%)
Nov 28, 2013 3.570 3.640 3.540 3.550 43,912 -0.03(-0.84%)
Nov 27, 2013 3.530 3.600 3.480 3.580 124,613 +0.10(+2.87%)
Nov 26, 2013 3.630 3.640 3.480 3.480 163,854 -0.17(-4.66%)
Nov 25, 2013 3.520 3.690 3.430 3.650 214,275 +0.10(+2.82%)
Nov 22, 2013 3.590 3.680 3.530 3.550 170,543 -0.07(-1.93%)
Nov 21, 2013 3.470 3.630 3.410 3.620 156,504 +0.08(+2.26%)
Nov 20, 2013 3.610 3.660 3.500 3.540 127,637 -0.13(-3.54%)
Nov 19, 2013 3.650 3.680 3.610 3.670 65,214 +0.02(+0.55%)
Nov 18, 2013 3.760 3.760 3.610 3.650 135,882 -0.14(-3.69%)
Nov 15, 2013 3.900 3.925 3.780 3.790 332,790 -0.11(-2.82%)
Nov 14, 2013 3.900 3.960 3.800 3.900 439,544 +0.05(+1.30%)
Nov 13, 2013 3.740 3.860 3.660 3.850 104,117 +0.14(+3.77%)
Nov 12, 2013 3.820 3.880 3.650 3.710 124,443 -0.13(-3.39%)
Nov 11, 2013 3.710 3.880 3.660 3.840 87,957 +0.09(+2.40%)
Nov 08, 2013 3.790 3.790 3.640 3.750 298,874 -0.08(-2.09%)
Nov 07, 2013 3.900 3.950 3.820 3.830 187,560 -0.12(-3.04%)
Nov 06, 2013 4.080 4.080 3.880 3.950 140,350 -0.08(-1.99%)
Nov 05, 2013 4.020 4.080 3.900 4.030 111,533 -0.04(-0.98%)
Nov 04, 2013 4.070 4.080 4.000 4.070 149,972 +0.06(+1.50%)
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.