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, 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%)
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.