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, 2011 5.250 5.370 5.230 5.300 778,384 +0.15(+2.91%)
Mar 30, 2011 5.240 5.340 5.110 5.150 572,653 +0.06(+1.18%)
Mar 29, 2011 5.050 5.190 4.960 5.090 870,613 -0.05(-0.97%)
Mar 28, 2011 5.400 5.400 5.110 5.140 1,069,085 -0.40(-7.22%)
Mar 25, 2011 5.570 5.670 5.430 5.540 895,273 +0.02(+0.36%)
Mar 24, 2011 5.800 5.890 5.400 5.520 760,601 -0.16(-2.82%)
Mar 23, 2011 5.640 5.780 5.500 5.680 545,540 +0.11(+1.97%)
Mar 22, 2011 5.430 5.600 5.330 5.570 485,966 +0.12(+2.20%)
Mar 21, 2011 5.190 5.450 5.200 5.450 689,690 +0.45(+9.00%)
Mar 18, 2011 5.060 5.220 5.000 5.000 546,919 +0.06(+1.21%)
Mar 17, 2011 4.800 4.980 4.790 4.940 679,257 +0.27(+5.78%)
Mar 16, 2011 4.720 4.980 4.540 4.670 784,444 +0.12(+2.64%)
Mar 15, 2011 4.500 4.700 4.350 4.550 957,418 -0.48(-9.54%)
Mar 14, 2011 5.400 5.400 5.000 5.030 576,473 -0.41(-7.54%)
Mar 11, 2011 4.800 5.460 4.640 5.440 1,003,696 +0.39(+7.72%)
Mar 10, 2011 5.250 5.250 4.960 5.050 899,755 -0.47(-8.51%)
Mar 09, 2011 5.800 5.810 5.480 5.520 621,621 -0.08(-1.43%)
Mar 08, 2011 5.790 5.790 5.580 5.600 530,436 -0.28(-4.76%)
Mar 07, 2011 5.980 5.980 5.690 5.880 1,375,525 +0.25(+4.44%)
Mar 04, 2011 5.580 5.670 5.550 5.630 729,760 +0.19(+3.49%)
Mar 03, 2011 5.350 5.470 5.260 5.440 1,050,642 +0.09(+1.68%)
Mar 02, 2011 5.490 5.710 5.250 5.350 2,723,970 -0.04(-0.74%)
Mar 01, 2011 5.000 5.400 5.000 5.390 1,976,434 +0.44(+8.89%)
Feb 28, 2011 4.850 5.040 4.850 4.950 862,854 +0.11(+2.27%)
Feb 25, 2011 4.690 4.840 4.650 4.840 408,578 +0.24(+5.22%)
Feb 24, 2011 4.890 4.890 4.530 4.600 527,541 -0.31(-6.31%)
Feb 23, 2011 4.870 5.010 4.870 4.910 596,308 +0.04(+0.82%)
Feb 22, 2011 4.960 5.110 4.860 4.870 1,232,580 +0.07(+1.46%)
Feb 18, 2011 4.820 5.020 4.750 4.800 1,051,039 +0.02(+0.42%)
Feb 17, 2011 4.480 4.790 4.480 4.780 957,398 +0.31(+6.94%)
Feb 16, 2011 4.450 4.500 4.340 4.470 465,568 +0.03(+0.68%)
Feb 15, 2011 4.380 4.450 4.360 4.440 320,810 +0.09(+2.07%)
Feb 14, 2011 4.260 4.360 4.240 4.350 325,593 +0.19(+4.57%)
Feb 11, 2011 4.330 4.330 4.150 4.160 307,840 -0.12(-2.80%)
Feb 10, 2011 4.260 4.290 4.110 4.280 329,845 -0.02(-0.47%)
Feb 09, 2011 4.490 4.490 4.200 4.300 415,381 -0.02(-0.46%)
Feb 08, 2011 4.350 4.500 4.310 4.320 653,922 -0.01(-0.23%)
Feb 07, 2011 4.250 4.390 4.250 4.330 342,727 +0.09(+2.12%)
Feb 04, 2011 4.250 4.250 4.210 4.240 277,474 +0.04(+0.95%)
Feb 03, 2011 4.030 4.240 4.020 4.200 706,345 +0.18(+4.48%)
Feb 02, 2011 4.010 4.130 4.010 4.020 165,798 -0.07(-1.71%)
Feb 01, 2011 4.000 4.140 4.000 4.090 246,860 +0.11(+2.76%)
Jan 31, 2011 3.960 4.080 3.930 3.980 270,555 +0.02(+0.51%)
Jan 28, 2011 3.730 3.990 3.730 3.960 302,621 +0.14(+3.66%)
Jan 27, 2011 3.970 3.980 3.770 3.820 816,323 -0.09(-2.30%)
Jan 26, 2011 3.700 3.980 3.670 3.910 463,356 +0.23(+6.25%)
Jan 25, 2011 3.570 3.700 3.540 3.680 785,459 +0.03(+0.82%)
Jan 24, 2011 3.850 3.850 3.650 3.650 1,025,265 -0.20(-5.19%)
Jan 21, 2011 4.010 4.020 3.850 3.850 619,977 -0.24(-5.87%)
Jan 20, 2011 4.030 4.100 3.870 4.090 1,459,030 -0.11(-2.62%)
Jan 19, 2011 4.310 4.340 4.200 4.200 570,078 -0.04(-0.94%)
Jan 18, 2011 4.240 4.330 4.240 4.240 491,141 +0.10(+2.42%)
Jan 17, 2011 4.080 4.170 4.080 4.140 248,675 -0.03(-0.72%)
Jan 14, 2011 4.190 4.190 4.010 4.170 816,613 -0.02(-0.48%)
Jan 13, 2011 4.450 4.530 4.180 4.190 779,787 -0.26(-5.84%)
Jan 12, 2011 4.650 4.650 4.400 4.450 458,619 -0.16(-3.47%)
Jan 11, 2011 4.460 4.650 4.460 4.610 411,708 +0.20(+4.54%)
Jan 10, 2011 4.370 4.420 4.330 4.410 355,939 +0.01(+0.23%)
Jan 07, 2011 4.370 4.470 4.300 4.400 684,187 -0.02(-0.45%)
Jan 06, 2011 4.590 4.650 4.380 4.420 629,104 -0.22(-4.74%)
Jan 05, 2011 4.590 4.690 4.450 4.640 635,410 -0.11(-2.32%)
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.